Hot Features
プレミアム
Clough Hedged Equity ETF (CBLS)
AMEX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録してリアルタイムのチャート、分析ツール、価格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 | 0.2063 | 0.777610252544 | 26.53 | 27.03 | 26.52 | 3399 | 26.80405458 | SP |
| 4 | 1.2863 | 5.05422396857 | 25.45 | 27.03 | 25.2104 | 1867 | 26.54477561 | SP |
| 12 | 2.1063 | 8.55176613886 | 24.63 | 27.03 | 24.1469 | 1908 | 25.70662938 | SP |
| 26 | 1.1563 | 4.52032838155 | 25.58 | 27.03 | 24.1469 | 6149 | 25.56788898 | SP |
| 52 | 6.8563 | 34.4884305835 | 19.88 | 27.03 | 19.8066 | 6901 | 24.99609183 | SP |
| 156 | 1.9478 | 7.85767593844 | 24.7885 | 27.03 | 18.65 | 3053 | 24.01571925 | SP |
| 260 | 6.1163 | 29.6619786615 | 20.62 | 27.86 | 18.65 | 2876 | 24.21336865 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 26.7363 | -0.18 | -0.66 | 26.91 | 26.91 | 26.67 | 1843 |
| 1732663800 | 26.9126 | 0.15 | 0.57 | 26.69 | 26.95 | 26.69 | 1323 |
| 1732577400 | 26.7611 | -0.02 | -0.06 | 26.96 | 27.03 | 26.7611 | 3097 |
| 1732318200 | 26.7779 | -0.05 | -0.18 | 26.78 | 26.78 | 26.7779 | 271 |
| 1732231800 | 26.8273 | 0.19 | 0.71 | 26.57 | 26.9 | 26.57 | 10782 |
| 1732145400 | 26.6372 | -0.05 | -0.17 | 26.53 | 26.6372 | 26.52 | 1523 |
| 1732059000 | 26.6835 | 0.19 | 0.71 | 26.4 | 26.6835 | 26.3997 | 4486 |
| 1731972600 | 26.4951 | 0.19 | 0.71 | 26.39 | 26.5001 | 26.39 | 4847 |
| 1731713400 | 26.3083 | -0.05 | -0.19 | 26.29 | 26.34 | 26.29 | 2136 |
| 1731627000 | 26.3586 | -0.24 | -0.91 | 26.3586 | 26.3586 | 26.3586 | 1 |
| 1731540600 | 26.6016 | 0.05 | 0.20 | 26.6 | 26.685 | 26.6 | 240 |
| 1731454200 | 26.5474 | -0.19 | -0.70 | 26.5474 | 26.5474 | 26.5474 | 112 |
| 1731367800 | 26.7346 | 0.12 | 0.46 | 26.68 | 26.74 | 26.68 | 921 |
| 1731108600 | 26.6129 | 0.46 | 1.75 | 26.13 | 26.6129 | 26.13 | 2328 |
| 1731022200 | 26.1548 | 0.19 | 0.72 | 26.08 | 26.1548 | 26.08 | 2271 |
| 1730935800 | 25.9669 | 0.48 | 1.90 | 25.9669 | 25.9669 | 25.9669 | 6 |
| 1730849400 | 25.4827 | 0.26 | 1.02 | 25.29 | 25.4827 | 25.29 | 353 |
| 1730763000 | 25.2252 | 0.01 | 0.06 | 25.25 | 25.25 | 25.2252 | 242 |
| 1730500200 | 25.2104 | -0.05 | -0.20 | 25.395 | 25.395 | 25.2104 | 209 |
| 1730413800 | 25.2602 | -0.1 | -0.41 | 25.29 | 25.31 | 25.26 | 1700 |
| 1730327400 | 25.3644 | 0.16 | 0.63 | 25.45 | 25.45 | 25.3644 | 495 |
| 1730241000 | 25.2051 | -0.2 | -0.80 | 25.16 | 25.2051 | 25.16 | 374 |
| 1730154600 | 25.4093 | -0.03 | -0.12 | 25.4299 | 25.4299 | 25.4093 | 519 |
| 1729895400 | 25.4402 | -0.02 | -0.06 | 25.48 | 25.51 | 25.4402 | 793 |
| 1729809000 | 25.4554 | -0.24 | -0.93 | 25.4554 | 25.4554 | 25.4554 | 0 |
| 1729722600 | 25.6956 | -0.03 | -0.11 | 25.69 | 25.6956 | 25.69 | 4 |
| 1729636200 | 25.7245 | -0.08 | -0.33 | 25.79 | 25.79 | 25.7056 | 1293 |
| 1729549800 | 25.8093 | 0.17 | 0.68 | 25.78 | 25.8093 | 25.78 | 903 |
| 1729290600 | 25.6355 | 0.13 | 0.53 | 25.6838 | 25.72 | 25.6355 | 961 |
| 1729204200 | 25.5015 | -0.1 | -0.40 | 25.68 | 25.68 | 25.5015 | 35 |
| 1729117800 | 25.6029 | 0.39 | 1.54 | 25.6029 | 25.6029 | 25.6029 | 0 |
| 1729031400 | 25.2144 | -0.17 | -0.67 | 25.2865 | 25.2865 | 25.2144 | 355 |
| 1728945000 | 25.3836 | 0.12 | 0.47 | 25.26 | 25.3836 | 25.19 | 7240 |
| 1728685800 | 25.2657 | 0.02 | 0.09 | 25.2 | 25.2657 | 25.2 | 1 |
| 1728599400 | 25.2426 | 0.02 | 0.10 | 25.2426 | 25.2426 | 25.2426 | 41 |
| 1728513000 | 25.2183 | -0.07 | -0.27 | 25.18 | 25.2183 | 25.18 | 242 |
| 1728426600 | 25.2866 | 0.01 | 0.04 | 25.18 | 25.2866 | 25.18 | 876 |
| 1728340200 | 25.2766 | -0.12 | -0.46 | 25.25 | 25.2766 | 25.24 | 482 |
| 1728081000 | 25.3936 | 0.08 | 0.32 | 25.3936 | 25.3936 | 25.3936 | 0 |
| 1727994600 | 25.3134 | -0.1 | -0.38 | 25.28 | 25.35 | 25.28 | 168 |
| 1727908200 | 25.4102 | 0.17 | 0.67 | 25.43 | 25.48 | 25.4102 | 5800 |
| 1727821800 | 25.2405 | -0.04 | -0.15 | 25.12 | 25.2799 | 25.12 | 2124 |
| 1727735400 | 25.2791 | -0.01 | -0.05 | 25.32 | 25.4 | 25.2791 | 13847 |
| 1727476200 | 25.2916 | -0.06 | -0.24 | 25.4 | 25.4 | 25.2916 | 2836 |
| 1727389800 | 25.3519 | -0.1 | -0.38 | 25.65 | 25.65 | 25.3519 | 220 |
| 1727303400 | 25.4486 | -0.08 | -0.30 | 25.56 | 25.56 | 25.445 | 11482 |
| 1727217000 | 25.5262 | 0.06 | 0.25 | 25.39 | 25.58 | 25.39 | 1443 |
| 1727130600 | 25.462 | 0.05 | 0.20 | 25.41 | 25.4799 | 25.33 | 5094 |
| 1726871400 | 25.4106 | 0.1 | 0.39 | 25.4 | 25.4106 | 25.4 | 37 |
| 1726785000 | 25.3129 | 0.23 | 0.90 | 25.31 | 25.36 | 25.26 | 958 |
| 1726698600 | 25.0875 | -0.06 | -0.25 | 25.18 | 25.18 | 25.0875 | 181 |
| 1726612200 | 25.1515 | -0.07 | -0.28 | 25.21 | 25.21 | 25.11 | 600 |
| 1726525800 | 25.2226 | -0.14 | -0.57 | 25.2226 | 25.2226 | 25.2226 | 0 |
| 1726266600 | 25.366 | 0.25 | 1.00 | 25.28 | 25.366 | 25.28 | 3401 |
| 1726180200 | 25.1138 | 0.32 | 1.29 | 25.125 | 25.15 | 25.11 | 10769 |
| 1726093800 | 24.7946 | 0.3 | 1.24 | 24.49 | 24.7946 | 24.49 | 59 |
| 1726007400 | 24.4907 | 0.18 | 0.72 | 24.47 | 24.4907 | 24.47 | 1157 |
| 1725921000 | 24.3151 | 0.17 | 0.70 | 24.2 | 24.3151 | 24.2 | 917 |
| 1725661800 | 24.1469 | -0.39 | -1.60 | 24.1469 | 24.1469 | 24.1469 | 0 |
| 1725575400 | 24.5388 | -0.18 | -0.72 | 24.595 | 24.595 | 24.5388 | 678 |
| 1725489000 | 24.7166 | 0.07 | 0.28 | 24.63 | 24.72 | 24.63 | 1248 |
| 1725402600 | 24.6464 | -0.58 | -2.29 | 25.1 | 25.1 | 24.64 | 1208 |
| 1725057000 | 25.2243 | 0.13 | 0.54 | 25.09 | 25.2243 | 25.03 | 1395 |
| 1724970600 | 25.0899 | -0.13 | -0.50 | 25.16 | 25.16 | 25.0899 | 5107 |
| 1724884200 | 25.2152 | -0.16 | -0.63 | 25.33 | 25.33 | 25.2152 | 4 |
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
