Hot Features
プレミアム
Amplify Commodity Trust (BDRY)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.16 | -13.8259833135 | 8.39 | 8.55 | 7.23 | 77048 | 7.87208919 | SP |
| 4 | -0.53 | -6.82989690722 | 7.76 | 8.65 | 7.23 | 57826 | 7.93407094 | SP |
| 12 | -3.9 | -35.0404312668 | 11.13 | 11.145 | 7.23 | 53388 | 8.80212122 | SP |
| 26 | -5.06 | -41.1716842962 | 12.29 | 12.5 | 7.23 | 53608 | 10.32565034 | SP |
| 52 | 0.63 | 9.54545454545 | 6.6 | 16.99 | 6.54 | 162501 | 11.54083507 | SP |
| 156 | -18.4 | -71.7908700741 | 25.63 | 30.455 | 4.48 | 246685 | 11.48438658 | SP |
| 260 | -9.92 | -57.8425655977 | 17.15 | 42.2199 | 3.75 | 232971 | 14.46334002 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 7.23 | -0.27 | -3.60 | 7.32 | 7.32 | 7.2 | 359203 |
| 1732231800 | 7.5 | -0.16 | -2.14 | 7.5 | 7.5699 | 7.41 | 75293 |
| 1732145400 | 7.664 | -0.14 | -1.74 | 7.75 | 7.75 | 7.657 | 28568 |
| 1732059000 | 7.8 | -0.19 | -2.38 | 7.7 | 7.82 | 7.5 | 102412 |
| 1731972600 | 7.99 | -0.51 | -6.00 | 8.02 | 8.105 | 7.88 | 149080 |
| 1731713400 | 8.5 | 0.05 | 0.59 | 8.39 | 8.55 | 8.3501 | 37109 |
| 1731627000 | 8.45 | -0.04 | -0.47 | 8.5 | 8.5 | 8.27 | 43973 |
| 1731540600 | 8.49 | 0.19 | 2.29 | 8.35 | 8.51 | 8.35 | 24366 |
| 1731454200 | 8.3 | -0.16 | -1.89 | 8.55 | 8.65 | 8.28 | 132369 |
| 1731367800 | 8.46 | 0.31 | 3.80 | 8.5 | 8.61 | 8.4301 | 97150 |
| 1731108600 | 8.15 | 0.26 | 3.30 | 8.1 | 8.18 | 8.0201 | 49744 |
| 1731022200 | 7.89 | 0.24 | 3.14 | 7.8 | 7.9156 | 7.8 | 32212 |
| 1730935800 | 7.65 | -0.2 | -2.55 | 7.77 | 7.77 | 7.65 | 33650 |
| 1730849400 | 7.85 | 0.07 | 0.90 | 7.8 | 8.06 | 7.76 | 68234 |
| 1730763000 | 7.78 | 0.31 | 4.15 | 7.52 | 7.79 | 7.52 | 46024 |
| 1730500200 | 7.47 | -0.03 | -0.40 | 7.4 | 7.53 | 7.4 | 23432 |
| 1730413800 | 7.5 | 0.02 | 0.27 | 7.6 | 7.63 | 7.44 | 65767 |
| 1730327400 | 7.48 | -0.39 | -4.96 | 7.54 | 7.7 | 7.4201 | 74865 |
| 1730241000 | 7.87 | 0.34 | 4.52 | 7.9 | 7.92 | 7.7501 | 32437 |
| 1730154600 | 7.53 | -0.28 | -3.59 | 7.63 | 7.6399 | 7.5 | 38135 |
| 1729895400 | 7.81 | -0.12 | -1.51 | 7.76 | 7.9 | 7.76 | 29841 |
| 1729809000 | 7.93 | -0.13 | -1.61 | 7.88 | 7.9675 | 7.83 | 49055 |
| 1729722600 | 8.06 | 0.13 | 1.64 | 7.89 | 8.1 | 7.89 | 30216 |
| 1729636200 | 7.93 | 0 | 0.00 | 7.81 | 8.03 | 7.775 | 66415 |
| 1729549800 | 7.93 | -0.29 | -3.53 | 8 | 8.02 | 7.91 | 286537 |
| 1729290600 | 8.22 | -0.2 | -2.38 | 8.36 | 8.4530999 | 8.201 | 20597 |
| 1729204200 | 8.42 | 0.32 | 3.95 | 8.27 | 8.59 | 8.2043 | 254020 |
| 1729117800 | 8.1 | -0.42 | -4.93 | 8.01 | 8.19 | 8.01 | 79392 |
| 1729031400 | 8.52 | -0.52 | -5.75 | 8.7 | 8.7 | 8.42 | 57559 |
| 1728945000 | 9.0399999 | -0.37 | -3.93 | 9.28 | 9.28 | 8.99 | 25204 |
| 1728685800 | 9.41 | -0.13 | -1.36 | 9.46 | 9.57 | 9.41 | 16866 |
| 1728599400 | 9.5399999 | 0.21 | 2.25 | 9.43 | 9.6199999 | 9.4 | 147663 |
| 1728513000 | 9.33 | -0.46 | -4.70 | 9.5 | 9.5299 | 9.33 | 107267 |
| 1728426600 | 9.7899999 | -0.43 | -4.21 | 9.92 | 9.92 | 9.6199999 | 51618 |
| 1728340200 | 10.22 | -0.04 | -0.39 | 10.06 | 10.3 | 10.06 | 16866 |
| 1728081000 | 10.26 | -0.09 | -0.87 | 10.42 | 10.45 | 10.22 | 14126 |
| 1727994600 | 10.35 | 0.27 | 2.68 | 10.143 | 10.35 | 10.11 | 59601 |
| 1727908200 | 10.08 | -0.11 | -1.08 | 10.2 | 10.24 | 10.02 | 34428 |
| 1727821800 | 10.19 | -0.55 | -5.12 | 10.28 | 10.4 | 10.11 | 252767 |
| 1727735400 | 10.74 | 0.29 | 2.78 | 10.65 | 10.92 | 10.64 | 48937 |
| 1727476200 | 10.45 | -0.27 | -2.52 | 10.57 | 10.57 | 10.43 | 27040 |
| 1727389800 | 10.72 | 0.07 | 0.66 | 10.65 | 10.77 | 10.59 | 41828 |
| 1727303400 | 10.65 | -0.09 | -0.84 | 10.66 | 10.66 | 10.48 | 28443 |
| 1727217000 | 10.74 | 0.12 | 1.13 | 10.77 | 10.8 | 10.46 | 30122 |
| 1727130600 | 10.62 | 0.22 | 2.12 | 10.49 | 10.68 | 10.49 | 24022 |
| 1726871400 | 10.4 | -0.17 | -1.61 | 10.63 | 10.63 | 10.3701 | 2855 |
| 1726785000 | 10.57 | -0.11 | -1.03 | 10.71 | 10.82 | 10.5301 | 24229 |
| 1726698600 | 10.68 | 0.33 | 3.19 | 10.4 | 10.6999 | 10.4 | 29190 |
| 1726612200 | 10.35 | -0.02 | -0.19 | 10.3 | 10.43 | 10.3 | 7823 |
| 1726525800 | 10.37 | 0.1 | 0.97 | 10.27 | 10.57 | 10.27 | 3812 |
| 1726266600 | 10.27 | -0.35 | -3.30 | 10.42 | 10.45 | 10.25 | 18856 |
| 1726180200 | 10.62 | -0.13 | -1.21 | 10.53 | 10.655 | 10.53 | 7198 |
| 1726093800 | 10.75 | 0.19 | 1.80 | 10.62 | 10.75 | 10.62 | 19679 |
| 1726007400 | 10.56 | -0.01 | -0.09 | 10.31 | 10.6 | 10.31 | 5453 |
| 1725921000 | 10.57 | -0.15 | -1.40 | 10.56 | 10.73 | 10.541 | 8897 |
| 1725661800 | 10.72 | -0.02 | -0.19 | 10.76 | 10.885 | 10.69 | 20499 |
| 1725575400 | 10.74 | 0.12 | 1.13 | 10.72 | 10.8 | 10.71 | 23898 |
| 1725489000 | 10.62 | 0.12 | 1.14 | 10.5 | 10.7 | 10.5 | 36337 |
| 1725402600 | 10.5 | -0.61 | -5.49 | 10.94 | 10.94 | 10.49 | 18692 |
| 1725057000 | 11.11 | -0.03 | -0.27 | 11.13 | 11.145 | 10.88 | 16634 |
| 1724970600 | 11.14 | 0.44 | 4.16 | 10.83 | 11.1676 | 10.83 | 15943 |
| 1724884200 | 10.6953 | 0.01 | 0.05 | 10.69 | 10.81 | 10.6304 | 8816 |
| 1724797800 | 10.69 | 0.03 | 0.28 | 10.48 | 10.75 | 10.48 | 13136 |
| 1724711400 | 10.66 | 0.25 | 2.40 | 10.41 | 10.66 | 10.41 | 11738 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
