Hot Features
プレミアム
Abrdn Silver ETF Trust (SIVR)
AMEX
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 | 0.74 | 2.64285714286 | 28 | 28.99 | 27.99 | 465988 | 28.50789562 | SP |
| 4 | -1.25 | -4.16805601867 | 29.99 | 30.005 | 27.4502 | 691994 | 28.52945894 | SP |
| 12 | -1.57 | -5.17980864401 | 30.31 | 33.31 | 27.4502 | 807917 | 30.03686319 | SP |
| 26 | -0.9 | -3.03643724696 | 29.64 | 33.31 | 25.405 | 802319 | 29.13186199 | SP |
| 52 | 6.52 | 29.3429342934 | 22.22 | 33.31 | 21 | 1000865 | 27.29181969 | SP |
| 156 | 7.28 | 33.9235787512 | 21.46 | 33.31 | 16.89 | 813390 | 24.17720722 | SP |
| 260 | 11.39 | 65.6484149856 | 17.35 | 33.31 | 11.3 | 756958 | 23.90489301 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379000 | 28.74 | 0.08 | 0.28 | 28.93 | 28.98 | 28.45 | 493188 |
| 1736292600 | 28.66 | 0.11 | 0.39 | 28.97 | 28.99 | 28.64 | 629444 |
| 1736206200 | 28.55 | 0.29 | 1.03 | 28.42 | 28.8 | 28.38 | 396553 |
| 1735947000 | 28.26 | 0.04 | 0.14 | 28.5 | 28.535 | 28.21 | 351703 |
| 1735860600 | 28.22 | 0.65 | 2.36 | 28 | 28.2499 | 27.99 | 485425 |
| 1735687800 | 27.57 | -0.11 | -0.40 | 27.47 | 27.6901 | 27.4651 | 513015 |
| 1735601400 | 27.68 | -0.37 | -1.32 | 27.9 | 27.9 | 27.49 | 1181365 |
| 1735342200 | 28.05 | -0.4 | -1.41 | 28.19 | 28.25 | 28 | 379720 |
| 1735255800 | 28.45 | 0.12 | 0.42 | 28.48 | 28.5 | 28.23 | 359558 |
| 1735077840 | 28.33 | 0.03 | 0.11 | 28.29 | 28.34 | 28.1629 | 217740 |
| 1734996600 | 28.3 | 0.12 | 0.43 | 28.22 | 28.36 | 28.08 | 449298 |
| 1734737400 | 28.18 | 0.39 | 1.40 | 27.89 | 28.35 | 27.86 | 700630 |
| 1734651000 | 27.79 | -0.37 | -1.31 | 27.86 | 27.92 | 27.4502 | 910656 |
| 1734564600 | 28.16 | -0.98 | -3.36 | 28.9 | 28.96 | 28.07 | 1048100 |
| 1734478200 | 29.14 | 0.01 | 0.03 | 29.03 | 29.16 | 28.785 | 1624344 |
| 1734391800 | 29.13 | 0.04 | 0.14 | 29.23 | 29.25 | 29.09 | 761370 |
| 1734132600 | 29.09 | -0.48 | -1.62 | 29.18 | 29.2 | 28.91 | 805069 |
| 1734046200 | 29.57 | -0.87 | -2.86 | 29.99 | 30.005 | 29.47 | 1271961 |
| 1733959800 | 30.44 | 0.07 | 0.23 | 30.35 | 30.73 | 30.296 | 1717224 |
| 1733873400 | 30.37 | -0.01 | -0.03 | 30.58 | 30.635 | 30.37 | 670693 |
| 1733787000 | 30.38 | 0.78 | 2.64 | 30.66 | 30.8234 | 30.3399 | 832370 |
| 1733527800 | 29.6 | -0.32 | -1.07 | 29.67 | 29.85 | 29.43 | 842915 |
| 1733441400 | 29.92 | 0.05 | 0.17 | 29.85 | 29.945 | 29.61 | 545958 |
| 1733355000 | 29.87 | 0.24 | 0.81 | 29.7 | 30.05 | 29.65 | 1106532 |
| 1733268600 | 29.63 | 0.52 | 1.79 | 29.58 | 29.68 | 29.325 | 416206 |
| 1733182200 | 29.11 | -0.15 | -0.51 | 29.2 | 29.2 | 28.94 | 444918 |
| 1732917840 | 29.26 | 0.52 | 1.81 | 29.32 | 29.34 | 29.15 | 480811 |
| 1732750200 | 28.74 | -0.38 | -1.30 | 29.08 | 29.16 | 28.62 | 1380666 |
| 1732663800 | 29.12 | 0.15 | 0.52 | 29.15 | 29.16 | 28.918 | 471492 |
| 1732577400 | 28.97 | -0.86 | -2.88 | 29.06 | 29.07 | 28.7 | 1139190 |
| 1732318200 | 29.83 | 0.43 | 1.46 | 29.63 | 29.91 | 29.55 | 546647 |
| 1732231800 | 29.4 | -0.12 | -0.41 | 29.63 | 29.64 | 29.2599 | 519600 |
| 1732145400 | 29.52 | -0.34 | -1.14 | 29.73 | 29.805 | 29.39 | 542833 |
| 1732059000 | 29.86 | 0.13 | 0.44 | 29.8 | 29.895 | 29.65 | 425971 |
| 1731972600 | 29.73 | 0.86 | 2.98 | 29.51 | 29.8501 | 29.51 | 680737 |
| 1731713400 | 28.87 | -0.26 | -0.89 | 29.38 | 29.4 | 28.82 | 754812 |
| 1731627000 | 29.13 | 0.21 | 0.73 | 28.89 | 29.2699 | 28.83 | 897139 |
| 1731540600 | 28.92 | -0.47 | -1.60 | 29.58 | 29.62 | 28.91 | 1077711 |
| 1731454200 | 29.39 | 0.08 | 0.27 | 29.33 | 29.425 | 29.12 | 625652 |
| 1731367800 | 29.31 | -0.54 | -1.81 | 29.3 | 29.36 | 29.05 | 1013482 |
| 1731108600 | 29.85 | -0.67 | -2.20 | 30.35 | 30.41 | 29.79 | 846503 |
| 1731022200 | 30.52 | 0.7 | 2.35 | 30.3 | 30.69 | 30.17 | 771928 |
| 1730935800 | 29.82 | -1.35 | -4.33 | 29.52 | 30.01 | 29.43 | 1166811 |
| 1730849400 | 31.17 | 0.14 | 0.45 | 31.44 | 31.44 | 31.12 | 744041 |
| 1730763000 | 31.03 | 0.1 | 0.32 | 31.21 | 31.3 | 30.837 | 755217 |
| 1730500200 | 30.93 | -0.29 | -0.93 | 31.5 | 31.63 | 30.88 | 716547 |
| 1730413800 | 31.22 | -1.05 | -3.25 | 31.79 | 31.8 | 31.04 | 1108396 |
| 1730327400 | 32.27 | -0.63 | -1.91 | 32.21 | 32.45 | 31.9112 | 971384 |
| 1730241000 | 32.9 | 0.72 | 2.24 | 32.659999 | 32.99 | 32.54 | 759337 |
| 1730154600 | 32.18 | 0 | 0.00 | 32.17 | 32.45 | 32.064999 | 779535 |
| 1729895400 | 32.18 | 0.05 | 0.14 | 32.02 | 32.49 | 31.9211 | 988014 |
| 1729809000 | 32.134999 | -0.02 | -0.05 | 32.65 | 32.7 | 31.7399 | 1056802 |
| 1729722600 | 32.15 | -1.08 | -3.25 | 32.58 | 32.5925 | 31.93 | 1334067 |
| 1729636200 | 33.229999 | 0.91 | 2.82 | 32.909999 | 33.31 | 32.729999 | 1669280 |
| 1729549800 | 32.32 | 0.2 | 0.62 | 32.63 | 32.715 | 31.98 | 1445634 |
| 1729290600 | 32.119999 | 1.87 | 6.18 | 30.86 | 32.17 | 30.83 | 1166410 |
| 1729204200 | 30.25 | -0.03 | -0.10 | 30.31 | 30.58 | 29.915 | 674034 |
| 1729117800 | 30.28 | 0.19 | 0.63 | 30.53 | 30.73 | 30.1599 | 735640 |
| 1729031400 | 30.09 | 0.2 | 0.67 | 29.89 | 30.26 | 29.77 | 569020 |
| 1728945000 | 29.89 | -0.25 | -0.83 | 29.82 | 30.09 | 29.635 | 481046 |
| 1728685800 | 30.14 | 0.43 | 1.45 | 29.98 | 30.23 | 29.96 | 552727 |
| 1728599400 | 29.71 | 0.53 | 1.82 | 29.31 | 29.775 | 29.24 | 747174 |
| 1728513000 | 29.18 | -0.16 | -0.55 | 28.92 | 29.3067 | 28.87 | 606018 |
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
