Hot Features
プレミアム
Teucrium Sugar Fund (CANE)
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 | 0.3409 | 3.67349137931 | 9.28 | 9.64 | 9.14 | 328452 | 9.25997808 | SP |
| 4 | 0.0209 | 0.217708333333 | 9.6 | 9.87 | 9.14 | 292835 | 9.48724075 | SP |
| 12 | -0.5691 | -5.58488714426 | 10.19 | 10.33 | 9 | 576122 | 9.70624692 | SP |
| 26 | -0.2791 | -2.81919191919 | 9.9 | 10.695 | 8.97 | 410176 | 9.83591515 | SP |
| 52 | -1.3191 | -12.0575868373 | 10.94 | 11.31 | 8.97 | 230626 | 9.88059257 | SP |
| 156 | -3.9391 | -29.0494100295 | 13.56 | 15.509 | 8.97 | 109171 | 10.79609275 | SP |
| 260 | 1.2909 | 15.4969987995 | 8.33 | 15.509 | 8.1501 | 99287 | 10.51407675 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513000 | 9.6199999 | 0.28 | 3.00 | 9.61 | 9.695 | 9.61 | 254929 |
| 1782426600 | 9.34 | 0.04 | 0.43 | 9.35 | 9.38 | 9.27 | 185204 |
| 1782340200 | 9.3 | 0.06 | 0.65 | 9.265 | 9.3600999 | 9.23 | 363753 |
| 1782253800 | 9.24 | 0.05 | 0.54 | 9.16 | 9.2899999 | 9.16 | 482888 |
| 1782167400 | 9.19 | -0.16 | -1.71 | 9.28 | 9.28 | 9.14 | 281964 |
| 1781821800 | 9.35 | -0.15 | -1.58 | 9.42 | 9.42 | 9.335 | 201445 |
| 1781735400 | 9.5 | 0.07 | 0.74 | 9.41 | 9.535 | 9.4 | 166063 |
| 1781649000 | 9.43 | 0.11 | 1.18 | 9.32 | 9.445 | 9.32 | 165017 |
| 1781562600 | 9.32 | -0.07 | -0.75 | 9.36 | 9.4004 | 9.32 | 317308 |
| 1781303400 | 9.39 | -0.05 | -0.53 | 9.51 | 9.5398 | 9.3699999 | 372286 |
| 1781217000 | 9.44 | -0.02 | -0.21 | 9.43 | 9.48 | 9.4 | 291955 |
| 1781130600 | 9.46 | -0.12 | -1.25 | 9.51 | 9.52 | 9.4502 | 172236 |
| 1781044200 | 9.58 | -0.06 | -0.62 | 9.55 | 9.6099 | 9.5001 | 286616 |
| 1780957800 | 9.64 | 0 | 0.00 | 9.64 | 9.6942 | 9.6199999 | 188390 |
| 1780698600 | 9.64 | -0.06 | -0.62 | 9.68 | 9.71 | 9.625 | 358290 |
| 1780612200 | 9.7 | 0.02 | 0.21 | 9.65 | 9.715 | 9.63 | 146796 |
| 1780525800 | 9.68 | -0.1 | -1.02 | 9.78 | 9.78 | 9.68 | 330116 |
| 1780439400 | 9.78 | 0.02 | 0.20 | 9.74 | 9.8 | 9.7 | 265393 |
| 1780353000 | 9.76 | 0.2 | 2.09 | 9.74 | 9.8699999 | 9.735 | 433755 |
| 1780093800 | 9.56 | 0.09 | 0.95 | 9.6 | 9.61 | 9.53 | 554383 |
| 1780007400 | 9.47 | -0.12 | -1.25 | 9.46 | 9.51 | 9.43 | 513670 |
| 1779921000 | 9.59 | -0.21 | -2.14 | 9.67 | 9.67 | 9.565 | 748401 |
| 1779834600 | 9.8 | -0.1 | -1.01 | 9.86 | 9.895 | 9.8 | 291549 |
| 1779489000 | 9.9 | -0.15 | -1.49 | 9.8699999 | 9.92 | 9.855 | 197457 |
| 1779402600 | 10.05 | 0.07 | 0.70 | 10.09 | 10.09 | 10.01 | 646626 |
| 1779316200 | 9.98 | -0.12 | -1.19 | 10.12 | 10.13 | 9.9149999 | 542847 |
| 1779229800 | 10.1 | 0.17 | 1.71 | 10 | 10.15 | 10 | 612010 |
| 1779143400 | 9.93 | -0.05 | -0.50 | 9.88 | 9.9681 | 9.8699999 | 290137 |
| 1778884200 | 9.98 | -0.12 | -1.19 | 9.94 | 9.99 | 9.89 | 708971 |
| 1778797800 | 10.1 | -0.18 | -1.75 | 10.05 | 10.135 | 10.03 | 509940 |
| 1778711400 | 10.28 | 0.21 | 2.09 | 10.16 | 10.28 | 10.145 | 362955 |
| 1778625000 | 10.07 | 0.02 | 0.20 | 10.02 | 10.11 | 9.98 | 374911 |
| 1778538600 | 10.05 | 0.19 | 1.93 | 10 | 10.059 | 9.95 | 493678 |
| 1778279400 | 9.86 | 0.06 | 0.61 | 9.7899999 | 9.9 | 9.74 | 553877 |
| 1778193000 | 9.8 | -0.17 | -1.71 | 9.7899999 | 9.83 | 9.71 | 716834 |
| 1778106600 | 9.97 | -0.31 | -3.02 | 9.97 | 10.025 | 9.86 | 1095066 |
| 1778020200 | 10.28 | 0.03 | 0.29 | 10.29 | 10.33 | 10.21 | 614615 |
| 1777933800 | 10.25 | 0.2 | 1.99 | 10.1 | 10.26 | 10.08 | 1876166 |
| 1777674600 | 10.05 | 0.24 | 2.45 | 10.02 | 10.0699 | 9.97 | 529851 |
| 1777588200 | 9.81 | -0.1 | -1.01 | 9.8699999 | 9.94 | 9.78 | 2098743 |
| 1777501800 | 9.91 | 0.35 | 3.66 | 9.67 | 9.92 | 9.67 | 1719203 |
| 1777415400 | 9.56 | 0.17 | 1.81 | 9.5399999 | 9.59 | 9.52 | 427657 |
| 1777329000 | 9.39 | -0.07 | -0.74 | 9.49 | 9.515 | 9.3699999 | 771496 |
| 1777069800 | 9.46 | 0.12 | 1.28 | 9.44 | 9.4886 | 9.382 | 669091 |
| 1776983400 | 9.34 | 0.06 | 0.65 | 9.36 | 9.36 | 9.28 | 742208 |
| 1776897000 | 9.28 | 0.06 | 0.65 | 9.325 | 9.335 | 9.24 | 222831 |
| 1776810600 | 9.22 | 0.09 | 0.99 | 9.24 | 9.2769 | 9.185 | 303116 |
| 1776724200 | 9.13 | 0.06 | 0.66 | 9.06 | 9.19 | 9.03 | 265918 |
| 1776465000 | 9.07 | -0.21 | -2.26 | 9.1 | 9.1 | 9 | 490282 |
| 1776378600 | 9.28 | 0.11 | 1.20 | 9.25 | 9.3 | 9.215 | 241615 |
| 1776292200 | 9.17 | -0.29 | -3.07 | 9.25 | 9.27 | 9.17 | 336461 |
| 1776205800 | 9.46 | 0.2 | 2.16 | 9.3 | 9.47 | 9.2201 | 553332 |
| 1776119400 | 9.26 | -0.07 | -0.75 | 9.36 | 9.36 | 9.25 | 451721 |
| 1775860200 | 9.33 | -0.13 | -1.37 | 9.35 | 9.41 | 9.28 | 993450 |
| 1775773800 | 9.46 | -0.24 | -2.47 | 9.57 | 9.57 | 9.445 | 2985107 |
| 1775687400 | 9.7 | -0.17 | -1.72 | 9.73 | 9.81 | 9.68 | 648229 |
| 1775601000 | 9.8699999 | -0.28 | -2.76 | 9.95 | 9.99 | 9.86 | 1240624 |
| 1775514600 | 10.15 | 0.01 | 0.10 | 10.19 | 10.19 | 10.08 | 434423 |
| 1775169000 | 10.14 | -0.14 | -1.36 | 10.35 | 10.3659 | 10.09 | 829376 |
| 1775082600 | 10.28 | -0.16 | -1.53 | 10.25 | 10.34 | 10.14 | 2101240 |
| 1774996200 | 10.44 | -0.04 | -0.38 | 10.44 | 10.5715 | 10.41 | 2059928 |
| 1774909800 | 10.48 | -0.14 | -1.32 | 10.6 | 10.6098 | 10.47 | 1015964 |
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。
