Hot Features
プレミアム
Teucrium Sugar Fund (CANE)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3398 | -2.86026936027 | 11.88 | 11.88 | 11.465 | 80888 | 11.62296518 | SP |
| 4 | -1.1998 | -9.41758241758 | 12.74 | 12.86 | 11.465 | 54770 | 12.1616048 | SP |
| 12 | -1.9598 | -14.517037037 | 13.5 | 13.73 | 11.465 | 62524 | 12.5903568 | SP |
| 26 | -0.2498 | -2.1187446989 | 11.79 | 13.73 | 10.91 | 50529 | 12.38463203 | SP |
| 52 | -0.7098 | -5.79428571429 | 12.25 | 14.1699 | 10.91 | 42305 | 12.43747823 | SP |
| 156 | 2.2702 | 24.4897518878 | 9.27 | 15.509 | 8.56 | 69415 | 11.32390563 | SP |
| 260 | 4.5402 | 64.86 | 7 | 15.509 | 4.91 | 69796 | 9.74490076 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 11.5402 | 0.03 | 0.24 | 11.61 | 11.64 | 11.46 | 17099 |
| 1734996600 | 11.5127 | 0.03 | 0.24 | 11.57 | 11.57 | 11.48 | 23738 |
| 1734737400 | 11.4848 | -0.05 | -0.43 | 11.47 | 11.54 | 11.465 | 22047 |
| 1734651000 | 11.5342 | -0.04 | -0.37 | 11.5998 | 11.6 | 11.47 | 91284 |
| 1734564600 | 11.5765 | -0.19 | -1.64 | 11.71 | 11.71 | 11.5765 | 132022 |
| 1734478200 | 11.77 | -0.34 | -2.77 | 11.88 | 11.88 | 11.702 | 135348 |
| 1734391800 | 12.105 | -0.07 | -0.53 | 12.08 | 12.14 | 12.0427 | 22329 |
| 1734132600 | 12.17 | -0.17 | -1.38 | 12.28 | 12.28 | 12.14 | 51030 |
| 1734046200 | 12.34 | -0.13 | -1.04 | 12.32 | 12.35 | 12.27 | 15872 |
| 1733959800 | 12.47 | 0.09 | 0.73 | 12.4 | 12.5 | 12.4 | 32513 |
| 1733873400 | 12.38 | -0.18 | -1.44 | 12.358 | 12.42 | 12.335 | 28453 |
| 1733787000 | 12.5603 | -0.14 | -1.10 | 12.67 | 12.67 | 12.48 | 48997 |
| 1733527800 | 12.7 | 0.19 | 1.52 | 12.49 | 12.73 | 12.49 | 32653 |
| 1733441400 | 12.51 | 0.01 | 0.08 | 12.49 | 12.5488 | 12.32 | 36540 |
| 1733355000 | 12.5 | -0.05 | -0.40 | 12.55 | 12.55 | 12.475 | 102902 |
| 1733268600 | 12.55 | 0.05 | 0.40 | 12.6 | 12.64 | 12.5311 | 157785 |
| 1733182200 | 12.5 | -0.01 | -0.08 | 12.66 | 12.66 | 12.28 | 36571 |
| 1732917840 | 12.51 | -0.3 | -2.34 | 12.39 | 12.51 | 12.39 | 17589 |
| 1732750200 | 12.81 | -0.02 | -0.16 | 12.86 | 12.86 | 12.7485 | 12073 |
| 1732663800 | 12.83 | 0.23 | 1.83 | 12.74 | 12.83 | 12.7101 | 40887 |
| 1732577400 | 12.6 | -0.01 | -0.08 | 12.61 | 12.64 | 12.56 | 15822 |
| 1732318200 | 12.61 | -0.01 | -0.06 | 12.52 | 12.7499 | 12.52 | 77703 |
| 1732231800 | 12.6178 | -0.12 | -0.96 | 12.6 | 12.65 | 12.55 | 37803 |
| 1732145400 | 12.74 | -0.16 | -1.21 | 12.87 | 12.87 | 12.6783 | 13800 |
| 1732059000 | 12.8965 | -0.06 | -0.49 | 12.93 | 12.94 | 12.81 | 39184 |
| 1731972600 | 12.96 | 0.33 | 2.61 | 12.9 | 12.985 | 12.76 | 47049 |
| 1731713400 | 12.63 | 0.02 | 0.16 | 12.64 | 12.782 | 12.625 | 64297 |
| 1731627000 | 12.61 | 0.22 | 1.78 | 12.53 | 12.7183 | 12.53 | 33452 |
| 1731540600 | 12.39 | -0.18 | -1.43 | 12.47 | 12.47 | 12.3 | 315600 |
| 1731454200 | 12.57 | 0.06 | 0.48 | 12.48 | 12.65 | 12.47 | 146691 |
| 1731367800 | 12.51 | -0.32 | -2.49 | 12.52 | 12.5694 | 12.4456 | 58901 |
| 1731108600 | 12.83 | -0.16 | -1.23 | 13.17 | 13.17 | 12.78 | 63436 |
| 1731022200 | 12.99 | 0.15 | 1.17 | 12.94 | 12.99 | 12.9017 | 45111 |
| 1730935800 | 12.84 | 0.11 | 0.86 | 12.602 | 12.84 | 12.55 | 88742 |
| 1730849400 | 12.73 | -0.02 | -0.16 | 12.61 | 12.75 | 12.6 | 80368 |
| 1730763000 | 12.75 | -0.07 | -0.55 | 12.6 | 12.759 | 12.6 | 177447 |
| 1730500200 | 12.82 | -0.31 | -2.36 | 13.05 | 13.089 | 12.74 | 121808 |
| 1730413800 | 13.1299 | 0.25 | 1.94 | 13.01 | 13.14 | 12.9717 | 111906 |
| 1730327400 | 12.88 | 0.08 | 0.63 | 12.71 | 12.89 | 12.71 | 69449 |
| 1730241000 | 12.8 | 0.04 | 0.31 | 12.77 | 12.81 | 12.71 | 54113 |
| 1730154600 | 12.76 | -0.02 | -0.16 | 12.78 | 12.79 | 12.6304 | 72753 |
| 1729895400 | 12.781 | -0.04 | -0.30 | 12.92 | 12.92 | 12.75 | 14338 |
| 1729809000 | 12.82 | -0.08 | -0.62 | 12.86 | 12.86 | 12.77 | 43557 |
| 1729722600 | 12.9 | 0.24 | 1.90 | 12.74 | 12.92 | 12.74 | 72261 |
| 1729636200 | 12.66 | -0.02 | -0.12 | 12.78 | 12.78 | 12.6164 | 59264 |
| 1729549800 | 12.675 | -0.11 | -0.82 | 12.74 | 12.83 | 12.56 | 68318 |
| 1729290600 | 12.7804 | 0 | 0.00 | 12.88 | 12.93 | 12.75 | 36374 |
| 1729204200 | 12.78 | 0.06 | 0.47 | 12.85 | 12.8695 | 12.62 | 119209 |
| 1729117800 | 12.72 | -0.32 | -2.45 | 12.95 | 12.95 | 12.72 | 70040 |
| 1729031400 | 13.04 | 0.16 | 1.24 | 12.9 | 13.04 | 12.8761 | 42446 |
| 1728945000 | 12.88 | 0.06 | 0.47 | 12.75 | 12.91 | 12.74 | 31595 |
| 1728685800 | 12.82 | -0.05 | -0.39 | 13.73 | 13.73 | 12.7 | 101101 |
| 1728599400 | 12.87 | 0.05 | 0.39 | 12.82 | 12.97 | 12.81 | 36856 |
| 1728513000 | 12.82 | -0.24 | -1.86 | 12.82 | 12.88 | 12.7 | 58667 |
| 1728426600 | 13.0633 | 0.03 | 0.26 | 13.15 | 13.15 | 12.961 | 7928 |
| 1728340200 | 13.03 | -0.21 | -1.59 | 13.09 | 13.1198 | 12.94 | 20406 |
| 1728081000 | 13.2401 | -0.15 | -1.12 | 13.39 | 13.39 | 13.15 | 38709 |
| 1727994600 | 13.39 | 0.25 | 1.90 | 13.3 | 13.4 | 13.3 | 15055 |
| 1727908200 | 13.14 | -0.17 | -1.30 | 13.5 | 13.5 | 13.06 | 66761 |
| 1727821800 | 13.3129 | 0.1 | 0.74 | 13.5 | 13.5 | 13.17 | 9970 |
| 1727735400 | 13.215 | -0.05 | -0.34 | 13.05 | 13.215 | 13.03 | 26259 |
| 1727476200 | 13.26 | -0.23 | -1.71 | 13.26 | 13.339 | 13.1201 | 153666 |
| 1727389800 | 13.4901 | -0.08 | -0.56 | 13.6 | 13.6 | 13.48 | 30602 |
| 1727303400 | 13.5656 | 0.14 | 1.05 | 13.41 | 13.58 | 13.41 | 61833 |
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
