Hot Features
プレミアム
First Trust Skybridge Crypto Industry and Digital Economy ETF (CRPT)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 4.51680672269 | 19.04 | 20.7999 | 18.75 | 94998 | 19.65279581 | SP |
| 4 | 4.6 | 30.0653594771 | 15.3 | 22.98 | 13.3001 | 103601 | 18.76180007 | SP |
| 12 | 8.51 | 74.7146619842 | 11.39 | 22.98 | 9.68 | 62566 | 16.13176724 | SP |
| 26 | 6.7 | 50.7575757576 | 13.2 | 22.98 | 8.5 | 67217 | 14.6289877 | SP |
| 52 | 13.29 | 201.059001513 | 6.61 | 22.98 | 6.47 | 71484 | 12.64903644 | SP |
| 156 | -2.62 | -11.6341030195 | 22.52 | 23.5223 | 3.08 | 55207 | 10.28498119 | SP |
| 260 | 0.64 | 3.32294911734 | 19.26 | 27.56 | 3.08 | 55832 | 11.14867568 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 19.9 | 0.29 | 1.49 | 19.18 | 20.4771 | 18.9041 | 88118 |
| 1732231800 | 19.6082 | -0.27 | -1.37 | 20.58 | 20.7999 | 18.8469 | 140276 |
| 1732145400 | 19.88 | -0.09 | -0.45 | 20.35 | 20.7 | 19.2563 | 59849 |
| 1732059000 | 19.97 | 0.86 | 4.50 | 19.11 | 20 | 18.87 | 81440 |
| 1731972600 | 19.11 | -0.26 | -1.34 | 19.04 | 19.9201 | 18.75 | 100730 |
| 1731713400 | 19.37 | 0.86 | 4.65 | 18.87 | 19.56 | 18.29 | 70894 |
| 1731627000 | 18.51 | -0.73 | -3.79 | 19 | 19.34 | 18.5 | 102788 |
| 1731540600 | 19.24 | -1.73 | -8.25 | 21.01 | 21.595 | 19.1011 | 132205 |
| 1731454200 | 20.97 | -0.19 | -0.90 | 20.51 | 21.21 | 20.05 | 134499 |
| 1731367800 | 21.16 | 2.43 | 12.97 | 21.88 | 22.98 | 20.13 | 385805 |
| 1731108600 | 18.73 | 0.65 | 3.60 | 18.28 | 18.98 | 17.489914 | 85287 |
| 1731022200 | 18.08 | 0.93 | 5.42 | 17.01 | 18.15 | 16.8 | 145998 |
| 1730935800 | 17.15 | 3.1 | 22.06 | 15.8998 | 17.25 | 15.5 | 183410 |
| 1730849400 | 14.05 | 0.74 | 5.56 | 13.68 | 14.2399 | 13.68 | 21717 |
| 1730763000 | 13.31 | -0.44 | -3.20 | 13.65 | 13.6531 | 13.3001 | 36825 |
| 1730500200 | 13.75 | -0.25 | -1.79 | 14.15 | 14.6707 | 13.75 | 50958 |
| 1730413800 | 14 | -1.36 | -8.85 | 15.11 | 15.11 | 13.98 | 48739 |
| 1730327400 | 15.36 | -0.67 | -4.18 | 15.48 | 15.9 | 14.93 | 42842 |
| 1730241000 | 16.03 | 0.13 | 0.82 | 16.14 | 16.4876 | 15.54 | 61118 |
| 1730154600 | 15.9 | 1.36 | 9.35 | 15.3 | 15.99 | 15.25 | 72115 |
| 1729895400 | 14.54 | -0.35 | -2.35 | 15.05 | 15.2212 | 14.54 | 45337 |
| 1729809000 | 14.89 | 0.63 | 4.42 | 14.79 | 15.29 | 14.41 | 106527 |
| 1729722600 | 14.26 | -0.87 | -5.75 | 14.78 | 15.07 | 14.06 | 54124 |
| 1729636200 | 15.13 | 0.08 | 0.53 | 15.06 | 15.2599 | 14.78 | 24094 |
| 1729549800 | 15.05 | 0.05 | 0.33 | 14.81 | 15.29 | 14.27 | 57849 |
| 1729290600 | 15 | 0.95 | 6.76 | 14.42 | 15 | 14.42 | 67653 |
| 1729204200 | 14.05 | -0.34 | -2.36 | 14.54 | 14.5499 | 13.9201 | 58419 |
| 1729117800 | 14.39 | 0.7 | 5.11 | 14.02 | 14.52 | 13.75 | 64254 |
| 1729031400 | 13.69 | -0.02 | -0.15 | 13.87 | 14.3299 | 13.33 | 42779 |
| 1728945000 | 13.71 | 0.36 | 2.70 | 13.68 | 14.19 | 13.56 | 68219 |
| 1728685800 | 13.35 | 1.3 | 10.79 | 12.32 | 13.35 | 12.32 | 83739 |
| 1728599400 | 12.05 | -0.26 | -2.11 | 12.32 | 12.4 | 12.05 | 27991 |
| 1728513000 | 12.31 | -0.35 | -2.76 | 12.61 | 12.75 | 12.28 | 31988 |
| 1728426600 | 12.66 | 0.25 | 2.01 | 12.45 | 12.78 | 12.45 | 21811 |
| 1728340200 | 12.41 | -0.13 | -1.04 | 12.62 | 12.99 | 12.41 | 57035 |
| 1728081000 | 12.54 | 0.37 | 3.04 | 12.36 | 12.76 | 12 | 53618 |
| 1727994600 | 12.17 | 0.27 | 2.27 | 11.81 | 12.17 | 11.72 | 24011 |
| 1727908200 | 11.9 | 0.13 | 1.10 | 11.72 | 12.2299 | 11.72 | 49905 |
| 1727821800 | 11.77 | -0.73 | -5.84 | 12.5 | 12.5 | 11.61 | 34240 |
| 1727735400 | 12.5 | -0.66 | -5.02 | 12.88 | 12.88 | 12.49 | 30662 |
| 1727476200 | 13.16 | 0.25 | 1.94 | 13.21 | 13.4086 | 13.05 | 41949 |
| 1727389800 | 12.91 | 0.79 | 6.52 | 12.42 | 13.035 | 12.38 | 66154 |
| 1727303400 | 12.12 | 0.05 | 0.41 | 12.1 | 12.46 | 12.02 | 20834 |
| 1727217000 | 12.07 | 0.33 | 2.81 | 11.72 | 12.14 | 11.67 | 22407 |
| 1727130600 | 11.74 | 0.26 | 2.26 | 11.59 | 11.79 | 11.575 | 15163 |
| 1726871400 | 11.48 | -0.06 | -0.52 | 11.38 | 11.56 | 11.2303 | 16202 |
| 1726785000 | 11.54 | 0.58 | 5.29 | 11.72 | 11.86 | 11.51 | 79603 |
| 1726698600 | 10.96 | -0.07 | -0.63 | 11 | 11.56 | 10.92 | 27989 |
| 1726612200 | 11.03 | 0.07 | 0.64 | 11.19 | 11.44 | 11.03 | 18790 |
| 1726525800 | 10.96 | -0.25 | -2.23 | 10.97 | 11.0799 | 10.925 | 11236 |
| 1726266600 | 11.21 | 0.31 | 2.84 | 10.92 | 11.42 | 10.92 | 32482 |
| 1726180200 | 10.9 | 0.14 | 1.30 | 10.9 | 11.0999 | 10.72 | 21975 |
| 1726093800 | 10.76 | -0.01 | -0.09 | 10.54 | 10.93 | 10.275 | 14049 |
| 1726007400 | 10.77 | 0.44 | 4.26 | 10.34 | 10.78 | 10.24 | 14364 |
| 1725921000 | 10.33 | 0.58 | 5.95 | 9.99 | 10.42 | 9.98 | 18514 |
| 1725661800 | 9.75 | -0.52 | -5.06 | 10.3 | 10.3 | 9.68 | 38138 |
| 1725575400 | 10.27 | -0.19 | -1.82 | 10.42 | 10.65 | 10.24 | 22625 |
| 1725489000 | 10.46 | -0.1 | -0.95 | 10.39 | 10.71 | 10.2 | 73295 |
| 1725402600 | 10.56 | -0.89 | -7.77 | 11.18 | 11.19 | 10.5001 | 46838 |
| 1725057000 | 11.45 | -0.16 | -1.38 | 11.77 | 11.77 | 11.3408 | 28845 |
| 1724970600 | 11.61 | 0.05 | 0.43 | 11.92 | 12.15 | 11.59 | 20139 |
| 1724884200 | 11.56 | -0.52 | -4.30 | 11.95 | 11.975 | 11.48 | 23587 |
| 1724797800 | 12.08 | -0.47 | -3.75 | 12.45 | 12.45 | 11.9511 | 71891 |
| 1724711400 | 12.55 | -0.4 | -3.09 | 12.81 | 12.81 | 12.55 | 34891 |
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
