Hot Features
プレミアム
NYLI Cleaner Transport ETF (CLNR)
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 | 0.1243 | 0.544628421454 | 22.8229 | 23.15 | 22.75 | 110 | 23.0632846 | SP |
| 4 | -0.6928 | -2.93062605753 | 23.64 | 23.7201 | 22.75 | 72 | 23.1701798 | SP |
| 12 | 0.1072 | 0.469352014011 | 22.84 | 24.87 | 22.4635 | 614 | 23.93667269 | SP |
| 26 | -1.1861 | -4.9147857939 | 24.1333 | 24.87 | 21.5257 | 320 | 23.90119243 | SP |
| 52 | 1.5372 | 7.17982251284 | 21.41 | 24.87 | 21.36 | 291 | 23.33754486 | SP |
| 156 | -2.7528 | -10.7112840467 | 25.7 | 26.34 | 16 | 735 | 21.70687881 | SP |
| 260 | -2.0528 | -8.2112 | 25 | 26.76 | 16 | 750 | 21.93522896 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 22.9472 | -0.2 | -0.87 | 22.9472 | 22.9472 | 22.9472 | 1 |
| 1732577400 | 23.149 | 0.2 | 0.85 | 23.15 | 23.15 | 23.07 | 419 |
| 1732318200 | 22.9528 | 0.17 | 0.73 | 22.75 | 22.9528 | 22.75 | 4 |
| 1732231800 | 22.7862 | -0.04 | -0.16 | 22.77 | 22.7862 | 22.77 | 125 |
| 1732145400 | 22.8229 | -0.2 | -0.85 | 22.8229 | 22.8229 | 22.8229 | 3 |
| 1732059000 | 23.0196 | -0.04 | -0.16 | 22.97 | 23.0196 | 22.97 | 26 |
| 1731972600 | 23.0554 | 0.19 | 0.84 | 23.0554 | 23.0554 | 23.0554 | 4 |
| 1731713400 | 22.8623 | -0.06 | -0.25 | 22.8623 | 22.8623 | 22.8623 | 52 |
| 1731627000 | 22.9192 | -0 | -0.02 | 23.03 | 23.03 | 22.9192 | 317 |
| 1731540600 | 22.923 | -0.21 | -0.90 | 22.923 | 22.923 | 22.923 | 3 |
| 1731454200 | 23.1301 | -0.47 | -2.00 | 23.42 | 23.42 | 23.1301 | 7 |
| 1731367800 | 23.601 | 0.07 | 0.30 | 23.66 | 23.66 | 23.601 | 2 |
| 1731108600 | 23.5301 | -0.19 | -0.80 | 23.47 | 23.5301 | 23.47 | 23 |
| 1731022200 | 23.7201 | 0.44 | 1.88 | 23.53 | 23.7201 | 23.53 | 23 |
| 1730935800 | 23.2815 | -0.33 | -1.39 | 23.26 | 23.2815 | 23.26 | 8 |
| 1730849400 | 23.61 | 0.3 | 1.28 | 23.61 | 23.61 | 23.61 | 3 |
| 1730763000 | 23.3106 | 0.03 | 0.13 | 23.4 | 23.4 | 23.3106 | 30 |
| 1730500200 | 23.28 | 0.08 | 0.34 | 23.28 | 23.28 | 23.28 | 2 |
| 1730413800 | 23.2005 | -0.36 | -1.53 | 23.01 | 23.2005 | 23.01 | 47 |
| 1730327400 | 23.5621 | -0.28 | -1.16 | 23.64 | 23.64 | 23.5621 | 332 |
| 1730241000 | 23.8385 | -0.15 | -0.64 | 23.88 | 23.88 | 23.8385 | 2 |
| 1730154600 | 23.9914 | 0.23 | 0.97 | 23.83 | 23.9914 | 23.83 | 79 |
| 1729895400 | 23.7609 | 0.12 | 0.49 | 23.84 | 23.84 | 23.7609 | 6 |
| 1729809000 | 23.6449 | 0.25 | 1.09 | 23.6449 | 23.6449 | 23.6449 | 3 |
| 1729722600 | 23.3901 | -0.11 | -0.49 | 23.39 | 23.3901 | 23.39 | 1 |
| 1729636200 | 23.505 | -0.17 | -0.74 | 23.5 | 23.505 | 23.5 | 5 |
| 1729549800 | 23.6796 | -0.17 | -0.70 | 23.6796 | 23.6796 | 23.6796 | 5 |
| 1729290600 | 23.8461 | 0.19 | 0.79 | 23.8461 | 23.8461 | 23.8461 | 1 |
| 1729204200 | 23.6589 | -0.04 | -0.17 | 23.6589 | 23.6589 | 23.6589 | 0 |
| 1729117800 | 23.7002 | 0.09 | 0.36 | 23.7 | 23.7002 | 23.7 | 73 |
| 1729031400 | 23.6141 | -0.46 | -1.91 | 23.985 | 23.985 | 23.58 | 115 |
| 1728945000 | 24.0735 | 0.01 | 0.03 | 24.0735 | 24.0735 | 24.0735 | 0 |
| 1728685800 | 24.0668 | 0.1 | 0.40 | 24.0668 | 24.0668 | 24.0668 | 0 |
| 1728599400 | 23.9698 | -0.2 | -0.83 | 23.9698 | 23.9698 | 23.9698 | 83 |
| 1728513000 | 24.1706 | 0.03 | 0.13 | 23.98 | 24.1706 | 23.98 | 1 |
| 1728426600 | 24.1399 | -0.02 | -0.07 | 24.09 | 24.1399 | 24.09 | 5 |
| 1728340200 | 24.1568 | -0.11 | -0.47 | 24.14 | 24.1568 | 24.14 | 5 |
| 1728081000 | 24.2705 | 0.2 | 0.85 | 24.2705 | 24.2705 | 24.2705 | 5 |
| 1727994600 | 24.0665 | -0.27 | -1.10 | 24.08 | 24.08 | 24.0665 | 407 |
| 1727908200 | 24.3347 | -0.07 | -0.30 | 24.29 | 24.3347 | 24.29 | 353 |
| 1727821800 | 24.4085 | -0.19 | -0.76 | 24.64 | 24.64 | 24.4085 | 7 |
| 1727735400 | 24.5946 | -0.23 | -0.95 | 24.68 | 24.695 | 24.55 | 11858 |
| 1727476200 | 24.8293 | 0.07 | 0.27 | 24.83 | 24.87 | 24.81 | 1804 |
| 1727389800 | 24.7628 | 0.52 | 2.15 | 24.7628 | 24.7628 | 24.7628 | 3 |
| 1727303400 | 24.2426 | -0.07 | -0.30 | 24.34 | 24.34 | 24.2426 | 17 |
| 1727217000 | 24.3144 | 0.29 | 1.21 | 24.24 | 24.3144 | 24.22 | 355 |
| 1727130600 | 24.0232 | 0.24 | 1.01 | 23.96 | 24.0232 | 23.95 | 2950 |
| 1726871400 | 23.7841 | -0.22 | -0.93 | 23.78 | 23.7841 | 23.78 | 10 |
| 1726785000 | 24.0078 | 0.5 | 2.13 | 23.98 | 24.0078 | 23.9399 | 4933 |
| 1726698600 | 23.5063 | -0.04 | -0.15 | 23.6 | 23.6 | 23.5063 | 383 |
| 1726612200 | 23.5417 | 0.09 | 0.37 | 23.56 | 23.56 | 23.5417 | 4 |
| 1726525800 | 23.4548 | 0.04 | 0.18 | 23.4704 | 23.4704 | 23.45 | 378 |
| 1726266600 | 23.4134 | 0.22 | 0.93 | 23.28 | 23.4134 | 23.28 | 347 |
| 1726180200 | 23.1967 | 0.1 | 0.44 | 23.05 | 23.23 | 23.0232 | 10142 |
| 1726093800 | 23.0962 | 0.42 | 1.87 | 22.73 | 23.0962 | 22.73 | 372 |
| 1726007400 | 22.6728 | -0.06 | -0.26 | 22.65 | 22.6728 | 22.65 | 329 |
| 1725921000 | 22.732 | 0.27 | 1.20 | 22.64 | 22.732 | 22.64 | 363 |
| 1725661800 | 22.4635 | -0.64 | -2.76 | 22.97 | 22.97 | 22.4635 | 3 |
| 1725575400 | 23.1022 | 0.08 | 0.34 | 23.1022 | 23.1022 | 23.1022 | 1 |
| 1725489000 | 23.0241 | 0.03 | 0.11 | 22.84 | 23.0241 | 22.84 | 3 |
| 1725402600 | 22.999 | -0.76 | -3.22 | 23.57 | 23.57 | 22.999 | 23 |
| 1725057000 | 23.7634 | 0.31 | 1.31 | 23.67 | 23.7634 | 23.67 | 7 |
| 1724970600 | 23.455 | 0.02 | 0.09 | 23.5 | 23.68 | 23.455 | 905 |
| 1724884200 | 23.4336 | -0.21 | -0.89 | 23.61 | 23.61 | 23.4336 | 4 |
| 1724797800 | 23.6429 | 0.07 | 0.30 | 23.61 | 23.6429 | 23.61 | 3 |
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
