Hot Features
プレミアム
VanEck Merk Gold ETF (OUNZ)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.1 | -0.39603960396 | 25.25 | 25.46 | 25.15 | 966309 | 25.24818824 | SP |
| 4 | -0.39 | -1.52701644479 | 25.54 | 26.26 | 24.95 | 1069956 | 25.52012425 | SP |
| 12 | -0.4 | -1.56555772994 | 25.55 | 26.935 | 24.68 | 970901 | 25.68783403 | SP |
| 26 | 2.66 | 11.8274788795 | 22.49 | 26.935 | 22.4 | 1035799 | 24.69227738 | SP |
| 52 | 5.16 | 25.8129064532 | 19.99 | 26.935 | 19.185 | 1059470 | 23.02276923 | SP |
| 156 | 7.62 | 43.4683399886 | 17.53 | 26.935 | 15.69 | 1069829 | 19.8154784 | SP |
| 260 | 10.36 | 70.0473292765 | 14.79 | 26.935 | 14.19 | 744607 | 19.50213031 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735601400 | 25.15 | -0.08 | -0.32 | 25.16 | 25.2 | 25.04 | 1086580 |
| 1735342200 | 25.23 | -0.17 | -0.67 | 25.22 | 25.295 | 25.2079 | 929933 |
| 1735255800 | 25.4 | 0.17 | 0.67 | 25.32 | 25.46 | 25.32 | 778408 |
| 1735077840 | 25.23 | 0.04 | 0.16 | 25.23 | 25.265 | 25.1789 | 606207 |
| 1734996600 | 25.19 | -0.12 | -0.47 | 25.25 | 25.255 | 25.158 | 1550688 |
| 1734737400 | 25.31 | 0.27 | 1.08 | 25.25 | 25.3901 | 25.21 | 1162585 |
| 1734651000 | 25.04 | 0.02 | 0.08 | 25.06 | 25.09 | 24.95 | 655805 |
| 1734564600 | 25.02 | -0.49 | -1.92 | 25.45 | 25.465 | 24.97 | 1085745 |
| 1734478200 | 25.51 | -0.08 | -0.31 | 25.48 | 25.5569 | 25.425 | 806043 |
| 1734391800 | 25.59 | 0.04 | 0.18 | 25.65 | 25.66 | 25.5599 | 1040782 |
| 1734132600 | 25.545 | -0.3 | -1.14 | 25.68 | 25.7099 | 25.53 | 1716307 |
| 1734046200 | 25.84 | -0.37 | -1.41 | 25.91 | 25.945 | 25.8049 | 1339396 |
| 1733959800 | 26.21 | 0.24 | 0.92 | 26.04 | 26.26 | 26.03 | 2165141 |
| 1733873400 | 25.97 | 0.32 | 1.25 | 25.92 | 26.0101 | 25.9012 | 743765 |
| 1733787000 | 25.65 | 0.25 | 0.98 | 25.73 | 25.8299 | 25.64 | 832412 |
| 1733527800 | 25.4 | 0.02 | 0.08 | 25.39 | 25.4902 | 25.34 | 1058563 |
| 1733441400 | 25.38 | -0.2 | -0.78 | 25.51 | 25.54 | 25.3189 | 1160096 |
| 1733355000 | 25.58 | 0.08 | 0.31 | 25.59 | 25.64 | 25.543 | 876620 |
| 1733268600 | 25.5 | 0.05 | 0.20 | 25.61 | 25.61 | 25.43 | 921407 |
| 1733182200 | 25.45 | -0.23 | -0.90 | 25.54 | 25.565 | 25.4178 | 899253 |
| 1732917840 | 25.68 | 0.23 | 0.90 | 25.63 | 25.6835 | 25.58 | 341598 |
| 1732750200 | 25.45 | 0.06 | 0.24 | 25.58 | 25.62 | 25.42 | 910405 |
| 1732663800 | 25.39 | 0.04 | 0.16 | 25.35 | 25.4051 | 25.25 | 868683 |
| 1732577400 | 25.35 | -0.77 | -2.95 | 25.54 | 25.54 | 25.2399 | 2006994 |
| 1732318200 | 26.12 | 0.35 | 1.36 | 25.94 | 26.1661 | 25.93 | 1208277 |
| 1732231800 | 25.77 | 0.21 | 0.82 | 25.74 | 25.8 | 25.6779 | 926760 |
| 1732145400 | 25.56 | 0.15 | 0.59 | 25.48 | 25.6201 | 25.45 | 859926 |
| 1732059000 | 25.41 | 0.21 | 0.83 | 25.36 | 25.4299 | 25.2979 | 791879 |
| 1731972600 | 25.2 | 0.48 | 1.94 | 25.12 | 25.235 | 25.12 | 539880 |
| 1731713400 | 24.72 | -0.05 | -0.20 | 24.84 | 24.8599 | 24.7 | 757570 |
| 1731627000 | 24.77 | -0.06 | -0.24 | 24.74 | 24.8699 | 24.68 | 1059062 |
| 1731540600 | 24.83 | -0.27 | -1.08 | 25.21 | 25.235 | 24.83 | 1176968 |
| 1731454200 | 25.1 | -0.2 | -0.79 | 25.21 | 25.25 | 25.02 | 792602 |
| 1731367800 | 25.3 | -0.63 | -2.43 | 25.37 | 25.37 | 25.19 | 1048107 |
| 1731108600 | 25.93 | -0.17 | -0.65 | 26.03 | 26.05 | 25.8999 | 590011 |
| 1731022200 | 26.1 | 0.42 | 1.64 | 25.95 | 26.14 | 25.93 | 470257 |
| 1730935800 | 25.68 | -0.79 | -2.98 | 25.65 | 25.84 | 25.605 | 1040085 |
| 1730849400 | 26.47 | 0.05 | 0.19 | 26.53 | 26.54 | 26.38 | 370053 |
| 1730763000 | 26.42 | 0.03 | 0.11 | 26.48 | 26.4972 | 26.37 | 748753 |
| 1730500200 | 26.39 | -0.11 | -0.42 | 26.59 | 26.635 | 26.385 | 603324 |
| 1730413800 | 26.5 | -0.4 | -1.49 | 26.71 | 26.71 | 26.36 | 702130 |
| 1730327400 | 26.9 | 0.13 | 0.49 | 26.84 | 26.935 | 26.75 | 975412 |
| 1730241000 | 26.77 | 0.3 | 1.13 | 26.59 | 26.785 | 26.57 | 1388379 |
| 1730154600 | 26.47 | -0.01 | -0.04 | 26.43 | 26.505 | 26.43 | 680907 |
| 1729895400 | 26.48 | 0.06 | 0.23 | 26.35 | 26.495 | 26.315 | 609973 |
| 1729809000 | 26.42 | 0.19 | 0.72 | 26.47 | 26.47 | 26.274 | 816267 |
| 1729722600 | 26.23 | -0.31 | -1.17 | 26.45 | 26.4595 | 26.1479 | 1150287 |
| 1729636200 | 26.54 | 0.28 | 1.07 | 26.44 | 26.545 | 26.385 | 1036452 |
| 1729549800 | 26.26 | 0 | 0.00 | 26.4 | 26.4593 | 26.204 | 1345883 |
| 1729290600 | 26.26 | 0.27 | 1.04 | 26.13 | 26.2668 | 26.12 | 961483 |
| 1729204200 | 25.99 | 0.16 | 0.62 | 25.9 | 26.03 | 25.88 | 1222984 |
| 1729117800 | 25.83 | 0.13 | 0.51 | 25.88 | 25.9201 | 25.744 | 880455 |
| 1729031400 | 25.7 | 0.1 | 0.39 | 25.6 | 25.76 | 25.555 | 1092728 |
| 1728945000 | 25.6 | -0.04 | -0.16 | 25.62 | 25.685 | 25.52 | 897276 |
| 1728685800 | 25.64 | 0.28 | 1.10 | 25.54 | 25.6922 | 25.54 | 1000993 |
| 1728599400 | 25.36 | 0.18 | 0.71 | 25.27 | 25.3966 | 25.2478 | 1051183 |
| 1728513000 | 25.18 | -0.15 | -0.59 | 25.21 | 25.27 | 25.145 | 1328053 |
| 1728426600 | 25.33 | -0.18 | -0.71 | 25.48 | 25.49 | 25.145 | 1067764 |
| 1728340200 | 25.51 | -0.09 | -0.35 | 25.55 | 25.58 | 25.475 | 663294 |
| 1728081000 | 25.6 | -0.05 | -0.19 | 25.6 | 25.775 | 25.5039 | 1240070 |
| 1727994600 | 25.65 | -0.03 | -0.12 | 25.58 | 25.6906 | 25.4779 | 787072 |
| 1727908200 | 25.68 | 0.01 | 0.04 | 25.67 | 25.7101 | 25.495 | 828718 |
| 1727821800 | 25.67 | 0.28 | 1.10 | 25.61 | 25.8021 | 25.61 | 1061832 |
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
