Hot Features
プレミアム
2x Bitcoin Strategy ETF (BITX)
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 | -5.25 | -31.8761384335 | 16.47 | 17.0899 | 11.01 | 10180648 | 14.13442373 | SP |
| 4 | -8.67 | -43.5897435897 | 19.89 | 21.176 | 11.01 | 7651862 | 17.31531926 | SP |
| 12 | -6.17 | -35.4801610121 | 17.39 | 21.19 | 11.01 | 9338411 | 17.23213702 | SP |
| 26 | -19.78 | -63.8064516129 | 31 | 34.4201 | 11.01 | 10948740 | 20.04206225 | SP |
| 52 | -42.59 | -79.1488570898 | 53.81 | 68.81 | 11.01 | 9804948 | 33.86402464 | SP |
| 156 | -4.35 | -27.9383429672 | 15.57 | 72.8 | 9.1757 | 6823411 | 38.59028658 | SP |
| 260 | -4.35 | -27.9383429672 | 15.57 | 72.8 | 9.1757 | 6823411 | 38.59028658 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 11.14 | -1.29 | -10.38 | 11.83 | 11.9 | 10.681 | 25904500 |
| 1780612200 | 12.43 | -0.73 | -5.55 | 12.29 | 12.7899 | 12.1338 | 13866895 |
| 1780525800 | 13.16 | -0.75 | -5.39 | 13.69 | 13.855 | 13.08 | 7833226 |
| 1780439400 | 13.91 | -1.9 | -12.02 | 14.64 | 14.69 | 13.525 | 12969664 |
| 1780353000 | 15.81 | -0.9 | -5.39 | 15.88 | 16.0002 | 15.37 | 8479839 |
| 1780093800 | 16.71 | 0.02 | 0.12 | 16.469999 | 17.0899 | 16.215 | 7753616 |
| 1780007400 | 16.69 | -0.71 | -4.08 | 16.5 | 16.8125 | 16.225 | 7734990 |
| 1779921000 | 17.4 | -0.47 | -2.63 | 17.435 | 17.62 | 17.22 | 6153590 |
| 1779834600 | 17.87 | 0.06 | 0.34 | 18.28 | 18.885 | 17.74 | 6875596 |
| 1779489000 | 17.81 | -0.94 | -5.01 | 18.52 | 18.57 | 17.72 | 6206070 |
| 1779402600 | 18.75 | 0 | 0.00 | 18.54 | 18.955 | 18.2503 | 5572302 |
| 1779316200 | 18.75 | 0.38 | 2.07 | 18.55 | 18.855 | 18.355 | 4482033 |
| 1779229800 | 18.37 | -0.02 | -0.11 | 18.21 | 18.4981 | 18.01 | 4635420 |
| 1779143400 | 18.39 | -1.13 | -5.79 | 18.58 | 18.59 | 17.955 | 9878105 |
| 1778884200 | 19.52 | -1.24 | -5.95 | 19.99 | 19.99 | 19.23 | 6507209 |
| 1778797800 | 20.755 | 0.93 | 4.66 | 19.97 | 21.095 | 19.79 | 9200469 |
| 1778711400 | 19.83 | -0.63 | -3.08 | 20.09 | 20.12 | 19.35 | 7118700 |
| 1778625000 | 20.46 | -0.6 | -2.85 | 20.35 | 20.4862 | 19.9101 | 6325143 |
| 1778538600 | 21.06 | 0.89 | 4.41 | 20.63 | 21.176 | 20.25 | 7036376 |
| 1778279400 | 20.17 | 0.01 | 0.02 | 19.89 | 20.31 | 19.8203 | 6756134 |
| 1778193000 | 20.165 | -0.7 | -3.33 | 20.59 | 20.6 | 19.79 | 7411439 |
| 1778106600 | 20.86 | -0.1 | -0.48 | 21.12 | 21.19 | 20.695 | 7901137 |
| 1778020200 | 20.96 | 0.8 | 3.97 | 20.91 | 21.04 | 20.64 | 9210919 |
| 1777933800 | 20.16 | 0.78 | 4.02 | 19.65 | 20.555 | 19.3925 | 11456452 |
| 1777674600 | 19.38 | 0.98 | 5.33 | 19.38 | 19.69 | 19.23 | 6804961 |
| 1777588200 | 18.4 | 0.45 | 2.51 | 18.3 | 18.555 | 18.24 | 5581903 |
| 1777501800 | 17.95 | -0.44 | -2.39 | 18.67 | 18.6793 | 17.67 | 7128820 |
| 1777415400 | 18.39 | -0.27 | -1.45 | 18.3 | 18.43 | 18.04 | 4757164 |
| 1777329000 | 18.66 | -0.39 | -2.05 | 19.05 | 19.37 | 18.439 | 6869719 |
| 1777069800 | 19.05 | -0.07 | -0.37 | 19.37 | 19.42 | 18.89 | 7102546 |
| 1776983400 | 19.12 | -0.58 | -2.94 | 19.04 | 19.59 | 18.71 | 10018361 |
| 1776897000 | 19.7 | 1.85 | 10.36 | 19.52 | 20.015 | 19.42 | 10325391 |
| 1776810600 | 17.85 | -0.66 | -3.57 | 18.36 | 18.6306 | 17.76 | 9930984 |
| 1776724200 | 18.51 | -0.58 | -3.04 | 17.94 | 18.6 | 17.705 | 11760180 |
| 1776465000 | 19.09 | 1 | 5.53 | 18.7 | 19.545 | 18.495 | 15793092 |
| 1776378600 | 18.09 | 0.15 | 0.84 | 17.89 | 18.12 | 17.05 | 12514965 |
| 1776292200 | 17.94 | 0.37 | 2.11 | 17.63 | 18.0599 | 17.2499 | 9653521 |
| 1776205800 | 17.57 | 0.41 | 2.39 | 17.73 | 18.47 | 17.38 | 14380895 |
| 1776119400 | 17.16 | 0.03 | 0.18 | 16.129999 | 17.23 | 15.94 | 10889346 |
| 1775860200 | 17.13 | 0.52 | 3.16 | 16.69 | 17.17 | 16.489999 | 8667257 |
| 1775773800 | 16.605 | 0.38 | 2.31 | 16.149999 | 16.83 | 15.86 | 8876145 |
| 1775687400 | 16.23 | 1.01 | 6.64 | 16.75 | 16.81 | 15.93 | 11797276 |
| 1775601000 | 15.22 | -0.35 | -2.25 | 14.98 | 15.2698 | 14.64 | 11240164 |
| 1775514600 | 15.57 | 1.18 | 8.20 | 15.45 | 15.85 | 15.31 | 9608740 |
| 1775169000 | 14.39 | -0.51 | -3.42 | 13.98 | 14.58 | 13.8 | 8211516 |
| 1775082600 | 14.9 | 0.16 | 1.09 | 15.08 | 15.3597 | 14.79 | 8318031 |
| 1774996200 | 14.74 | 0.55 | 3.88 | 14.32 | 15.0701 | 14.15 | 12448718 |
| 1774909800 | 14.19 | 0.21 | 1.50 | 14.79 | 14.855 | 14.06 | 10535522 |
| 1774650600 | 13.98 | -1.13 | -7.48 | 14.29 | 14.3 | 13.775 | 14131267 |
| 1774564200 | 15.11 | -1.08 | -6.67 | 15.49 | 15.71 | 14.9199 | 8552157 |
| 1774477800 | 16.19 | 0.67 | 4.32 | 16.54 | 16.7099 | 16.059999 | 8495169 |
| 1774391400 | 15.52 | -0.6 | -3.72 | 16.09 | 16.17 | 15.315 | 10419317 |
| 1774305000 | 16.12 | 0.2 | 1.26 | 16.19 | 16.68 | 15.86 | 12826988 |
| 1774045800 | 15.92 | -0.05 | -0.31 | 16.07 | 16.085 | 15.55 | 8576487 |
| 1773959400 | 15.97 | -0.36 | -2.20 | 15.51 | 16.12 | 15.27 | 7819017 |
| 1773873000 | 16.329999 | -1.74 | -9.63 | 17.01 | 17.055 | 16.23 | 16367821 |
| 1773786600 | 18.07 | 0.3 | 1.69 | 17.65 | 18.25 | 17.49 | 9668496 |
| 1773700200 | 17.77 | 1.28 | 7.76 | 17.77 | 18.07 | 17.32 | 12915097 |
| 1773441000 | 16.489999 | 0.31 | 1.92 | 17.39 | 17.82 | 16.35 | 17275465 |
| 1773354600 | 16.18 | -0.11 | -0.68 | 16.01 | 16.29 | 15.66 | 8863268 |
| 1773268200 | 16.29 | 0.3 | 1.88 | 16.1 | 16.62 | 15.85 | 11590595 |
| 1773181800 | 15.99 | 0.44 | 2.83 | 16.379999 | 16.815 | 15.67 | 15606822 |
| 1773095400 | 15.55 | 0.42 | 2.78 | 15.435 | 15.785 | 15.1998 | 10773604 |
| 1772839800 | 15.13 | -1.51 | -9.07 | 15.535 | 15.61 | 14.96 | 12703818 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
