Hot Features
プレミアム
2x Bitcoin Strategy ETF (BITX)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -5.5598 | -8.81388712746 | 63.08 | 72.8 | 55.36 | 12620905 | 63.54567906 | SP |
| 4 | -4.5798 | -7.37487922705 | 62.1 | 72.8 | 52.5801 | 11669068 | 61.25066631 | SP |
| 12 | 26.8302 | 87.4232649071 | 30.69 | 72.8 | 24.23 | 10959994 | 47.26193141 | SP |
| 26 | 18.2602 | 46.5109526235 | 39.26 | 72.8 | 19.01 | 8725661 | 39.88069954 | SP |
| 52 | 32.1402 | 126.635933806 | 25.38 | 72.8 | 18.2101 | 6331898 | 40.75834202 | SP |
| 156 | 41.9502 | 269.429672447 | 15.57 | 72.8 | 9.1757 | 4428038 | 39.88327754 | SP |
| 260 | 41.9502 | 269.429672447 | 15.57 | 72.8 | 9.1757 | 4428038 | 39.88327754 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 56.37 | 0.07 | 0.12 | 54.87 | 58.18 | 54.7021 | 12360374 |
| 1734651000 | 56.3 | -5.57 | -9.00 | 63.8 | 64.45 | 55.36 | 16229730 |
| 1734564600 | 61.87 | -8.68 | -12.30 | 67.4368 | 67.89 | 61.1 | 15743618 |
| 1734478200 | 70.55 | 1.2 | 1.73 | 71.94 | 72.8 | 69.14 | 9026597 |
| 1734391800 | 69.35 | 4.73 | 7.32 | 67.4 | 71.98 | 67.25 | 12051600 |
| 1734132600 | 64.62 | 2.15 | 3.44 | 63.08 | 65.03 | 62.12 | 10052982 |
| 1734046200 | 62.47 | -1.88 | -2.92 | 64.41 | 65.9 | 61.47 | 9902356 |
| 1733959800 | 64.349999 | 6.02 | 10.32 | 61.19 | 64.8696 | 60.82 | 13874985 |
| 1733873400 | 58.33 | 0.17 | 0.29 | 60.29 | 60.6 | 55.69 | 10884240 |
| 1733787000 | 58.16 | -7.06 | -10.82 | 61.85 | 63.68 | 57.94 | 11273748 |
| 1733527800 | 65.22 | 3.23 | 5.21 | 62.32 | 65.92 | 61.4719 | 10302861 |
| 1733441400 | 61.99 | -0.2 | -0.32 | 67 | 68.0877 | 60.44 | 16061077 |
| 1733355000 | 62.19 | 4.12 | 7.09 | 58.31 | 62.5373 | 56.73 | 11398111 |
| 1733268600 | 58.07 | -0.07 | -0.12 | 56.28 | 59.02 | 55.5501 | 8355744 |
| 1733182200 | 58.14 | -2.06 | -3.42 | 58.61 | 60.6 | 56.52 | 9180430 |
| 1732917840 | 60.2 | 0.56 | 0.94 | 60.55 | 62.6 | 60.16 | 9323834 |
| 1732750200 | 59.64 | 6.65 | 12.55 | 57.22 | 60.41 | 56.87 | 12016086 |
| 1732663800 | 52.99 | -5.34 | -9.15 | 54.37 | 57.7499 | 52.5801 | 12810360 |
| 1732577400 | 58.33 | -5.85 | -9.11 | 61.6583 | 61.9 | 57.7 | 12764360 |
| 1732318200 | 64.18 | 1.31 | 2.08 | 62.1 | 64.9237 | 61.35 | 10459582 |
| 1732231800 | 62.87 | 4.59 | 7.88 | 61.97 | 64.16 | 59.61 | 17322570 |
| 1732145400 | 58.28 | 2.2 | 3.92 | 58.61 | 59.18 | 56.86 | 12381952 |
| 1732059000 | 56.08 | 1.14 | 2.07 | 54.96 | 58.08 | 54.44 | 12793402 |
| 1731972600 | 54.94 | 0.09 | 0.16 | 53.44 | 56.27 | 52.54 | 13328606 |
| 1731713400 | 54.85 | 4.72 | 9.42 | 52.26 | 54.94 | 50.43 | 15407111 |
| 1731627000 | 50.13 | -2.87 | -5.42 | 54.73 | 55.3889 | 50.09 | 15438959 |
| 1731540600 | 53 | 0.17 | 0.32 | 53.26 | 57.45 | 52.4302 | 26349402 |
| 1731454200 | 52.83 | 2.85 | 5.70 | 48.96 | 53.28 | 47.91 | 18200430 |
| 1731367800 | 49.98 | 10.65 | 27.08 | 44.62 | 50.4586 | 44.49 | 20982565 |
| 1731108600 | 39.33 | 0.17 | 0.43 | 38.85 | 40.0095 | 38.26 | 10997855 |
| 1731022200 | 39.16 | 0.37 | 0.95 | 37.53 | 39.58 | 37.12 | 11646303 |
| 1730935800 | 38.79 | 6.33 | 19.50 | 37.0799 | 39.17 | 36.28 | 16342700 |
| 1730849400 | 32.46 | 1.97 | 6.46 | 32.28 | 33.42 | 31.81 | 8534403 |
| 1730763000 | 30.49 | -1.79 | -5.55 | 31.66 | 31.855 | 30.33 | 7284927 |
| 1730500200 | 32.28 | -0.76 | -2.30 | 33.189999 | 34.69 | 31.89 | 11399789 |
| 1730413800 | 33.04 | -2.07 | -5.90 | 35.17 | 35.215 | 32.96 | 9697891 |
| 1730327400 | 35.11 | -0.72 | -2.01 | 35.08 | 35.77 | 34.64 | 8607965 |
| 1730241000 | 35.83 | 2.31 | 6.89 | 34.5 | 36.92 | 34.21 | 15986106 |
| 1730154600 | 33.52 | 2.73 | 8.87 | 32.9 | 33.81 | 32.369999 | 8247976 |
| 1729895400 | 30.79 | -1.51 | -4.67 | 32.06 | 32.86 | 29.9501 | 10440197 |
| 1729809000 | 32.299999 | 1.74 | 5.69 | 31.66 | 32.335 | 31.33 | 6628684 |
| 1729722600 | 30.56 | -1.04 | -3.29 | 30.67 | 31.035 | 29.41 | 9056139 |
| 1729636200 | 31.6 | -0.27 | -0.85 | 31.25 | 31.83 | 30.76 | 6205643 |
| 1729549800 | 31.87 | -0.89 | -2.72 | 32.04 | 32.054499 | 30.93 | 7989838 |
| 1729290600 | 32.759999 | 1.66 | 5.34 | 32 | 33.2 | 31.9 | 10252838 |
| 1729204200 | 31.1 | -0.9 | -2.81 | 31.26 | 31.9386 | 30.87 | 5937384 |
| 1729117800 | 32 | 0.69 | 2.20 | 32.185 | 32.61 | 31.47 | 7317667 |
| 1729031400 | 31.31 | 0.98 | 3.23 | 30.35 | 32.2792 | 29.3 | 12387207 |
| 1728945000 | 30.33 | 2.48 | 8.90 | 29.36 | 30.74 | 29.2302 | 9344683 |
| 1728685800 | 27.85 | 2.87 | 11.49 | 26.41 | 28.14 | 26.41 | 7814658 |
| 1728599400 | 24.98 | -1.13 | -4.33 | 26.19 | 26.1903 | 24.23 | 7138356 |
| 1728513000 | 26.11 | -1.1 | -4.04 | 26.87 | 27.36 | 25.89 | 5667742 |
| 1728426600 | 27.21 | -1.04 | -3.68 | 27.564 | 28.135 | 26.81 | 6619833 |
| 1728340200 | 28.25 | 0.83 | 3.03 | 27.99 | 29.2799 | 27.67 | 6801721 |
| 1728081000 | 27.42 | 1.16 | 4.42 | 26.69 | 27.51 | 25.97 | 6492755 |
| 1727994600 | 26.26 | 0.7 | 2.74 | 25.79 | 26.3 | 25.2601 | 6349733 |
| 1727908200 | 25.56 | -1.36 | -5.05 | 26.2 | 27.48 | 25.4 | 7372366 |
| 1727821800 | 26.92 | -1.57 | -5.51 | 28.4 | 28.46 | 26.2301 | 7717554 |
| 1727735400 | 28.49 | -2.17 | -7.08 | 28.96 | 29.115 | 28.07 | 7681181 |
| 1727476200 | 30.66 | 0.87 | 2.92 | 30.69 | 31.58 | 30.39 | 8760245 |
| 1727389800 | 29.79 | 0.8 | 2.76 | 29.58 | 30.93 | 29.28 | 9582690 |
| 1727303400 | 28.99 | -1.1 | -3.66 | 29.36 | 29.81 | 28.8 | 4822725 |
| 1727217000 | 30.09 | 0.92 | 3.15 | 29.34 | 30.2 | 28.58 | 5752743 |
| 1727130600 | 29.17 | 0.4 | 1.39 | 29.18 | 29.665 | 28.94 | 5223559 |
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
