Hot Features
プレミアム
Simplify Volt Robocar Disruption and Tech ETF (VCAR)
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 | -1.6326 | -8.65641569459 | 18.86 | 19.94 | 17.16 | 30027 | 18.20227832 | SP |
| 4 | 6.1574 | 55.6224028907 | 11.07 | 20.16 | 10.25 | 28192 | 17.42050933 | SP |
| 12 | 7.2974 | 73.4884189325 | 9.93 | 20.16 | 9.79 | 10590 | 16.67452048 | SP |
| 26 | 6.5074 | 60.703358209 | 10.72 | 20.16 | 9.36 | 6859 | 15.18379143 | SP |
| 52 | 8.1374 | 89.5203520352 | 9.09 | 20.16 | 8.92 | 5446 | 13.20625545 | SP |
| 156 | 0.6174 | 3.71703792896 | 16.61 | 20.16 | 5.29 | 5689 | 12.3349947 | SP |
| 260 | 4.5874 | 36.292721519 | 12.64 | 20.16 | 5.29 | 7041 | 13.37243824 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 17.2274 | -0.31 | -1.78 | 17.54 | 17.75 | 17.01 | 17311 |
| 1732663800 | 17.54 | -0.27 | -1.52 | 19.59 | 19.59 | 17.4 | 29360 |
| 1732577400 | 17.81 | -1.39 | -7.24 | 19.94 | 19.94 | 17.81 | 33951 |
| 1732318200 | 19.2 | 1.15 | 6.37 | 18.28 | 19.42 | 17.9396 | 34613 |
| 1732231800 | 18.05 | -0.25 | -1.37 | 18.85 | 18.85 | 17.8 | 27495 |
| 1732145400 | 18.3 | -0.31 | -1.66 | 18.86 | 18.86 | 17.64 | 24718 |
| 1732059000 | 18.6095 | 0.48 | 2.64 | 19.14 | 19.14 | 17.91 | 22821 |
| 1731972600 | 18.13 | 0.89 | 5.17 | 18.5 | 18.8 | 17.865 | 63050 |
| 1731713400 | 17.239 | 0.64 | 3.83 | 16.6 | 17.4 | 16.6 | 33132 |
| 1731627000 | 16.6032 | -0.83 | -4.74 | 17.74 | 17.74 | 16.6 | 22895 |
| 1731540600 | 17.43 | 0.27 | 1.60 | 17.27 | 18.4 | 17.03 | 44840 |
| 1731454200 | 17.1552 | -2.18 | -11.30 | 19.34 | 19.34 | 16.64 | 54347 |
| 1731367800 | 19.3399 | 3.19 | 19.75 | 17.77 | 20.16 | 17.745 | 76401 |
| 1731108600 | 16.149999 | 2.5 | 18.32 | 14.01 | 16.7 | 13.95 | 38183 |
| 1731022200 | 13.65 | 1 | 7.91 | 12.76 | 14.26 | 12.485 | 44281 |
| 1730935800 | 12.65 | 1.97 | 18.48 | 11.47 | 12.65 | 11.47 | 5794 |
| 1730849400 | 10.6768 | 0.43 | 4.16 | 10.37 | 10.8 | 10.37 | 1674 |
| 1730763000 | 10.25 | -0.36 | -3.43 | 10.55 | 10.55 | 10.25 | 1580 |
| 1730500200 | 10.614 | 0.02 | 0.23 | 10.65 | 10.705 | 10.55 | 229 |
| 1730413800 | 10.59 | -0.27 | -2.49 | 10.7 | 10.85 | 10.59 | 2124 |
| 1730327400 | 10.86 | -0.32 | -2.84 | 11.07 | 11.0909 | 10.86 | 2342 |
| 1730241000 | 11.1778 | 0.06 | 0.52 | 11 | 11.1999 | 11 | 4515 |
| 1730154600 | 11.12 | -0.33 | -2.88 | 11.5 | 11.5 | 11.045 | 1276 |
| 1729895400 | 11.45 | 0.23 | 2.06 | 11.39 | 11.45 | 11.0835 | 3996 |
| 1729809000 | 11.2186 | 0.46 | 4.24 | 10.98 | 11.2186 | 10.98 | 3665 |
| 1729722600 | 10.762 | -0.19 | -1.70 | 10.88 | 10.88 | 10.762 | 398 |
| 1729636200 | 10.9478 | -0.01 | -0.06 | 10.85 | 10.98 | 10.85 | 675 |
| 1729549800 | 10.9548 | 0.06 | 0.56 | 10.89 | 10.9548 | 10.89 | 488 |
| 1729290600 | 10.8939 | 0.04 | 0.39 | 10.88 | 10.97 | 10.88 | 438 |
| 1729204200 | 10.8516 | 0.02 | 0.18 | 10.93 | 10.93 | 10.85 | 773 |
| 1729117800 | 10.8323 | 0.08 | 0.71 | 10.4 | 10.8323 | 10.4 | 1222 |
| 1729031400 | 10.7557 | -0.2 | -1.86 | 10.89 | 10.89 | 10.75 | 1073 |
| 1728945000 | 10.96 | 0.03 | 0.28 | 10.93 | 10.96 | 10.93 | 458 |
| 1728685800 | 10.9293 | -0.16 | -1.41 | 10.98 | 11.02 | 10.9293 | 1308 |
| 1728599400 | 11.0858 | 0.02 | 0.18 | 11 | 11.0858 | 11 | 2198 |
| 1728513000 | 11.0661 | 0.06 | 0.51 | 11.0301 | 11.0661 | 11.0101 | 1043 |
| 1728426600 | 11.01 | 0.15 | 1.38 | 10.86 | 11.1 | 10.86 | 660 |
| 1728340200 | 10.86 | -0.18 | -1.63 | 10.95 | 10.95 | 10.86 | 989 |
| 1728081000 | 11.04 | 0.23 | 2.11 | 10.86 | 11.04 | 10.86 | 1898 |
| 1727994600 | 10.8116 | -0 | -0.02 | 10.75 | 10.905 | 10.75 | 694 |
| 1727908200 | 10.814 | 0.02 | 0.22 | 10.8 | 10.89 | 10.795 | 1643 |
| 1727821800 | 10.79 | -0.3 | -2.70 | 10.99 | 11.08 | 10.7201 | 4687 |
| 1727735400 | 11.089 | -0.01 | -0.13 | 11.02 | 11.089 | 11.02 | 2212 |
| 1727476200 | 11.1038 | 0.03 | 0.31 | 11.05 | 11.1406 | 11.0101 | 2567 |
| 1727389800 | 11.07 | 0.05 | 0.45 | 11.13 | 11.23 | 11.07 | 1779 |
| 1727303400 | 11.02 | 0.08 | 0.77 | 10.91 | 11.1099 | 10.91 | 3058 |
| 1727217000 | 10.936 | 0.18 | 1.65 | 10.8 | 10.936 | 10.763 | 2225 |
| 1727130600 | 10.7582 | 0.18 | 1.68 | 10.62 | 10.7582 | 10.61 | 1446 |
| 1726871400 | 10.58 | -0.22 | -2.03 | 10.7 | 10.76 | 10.58 | 2224 |
| 1726785000 | 10.7996 | 0.41 | 3.99 | 10.68 | 10.82 | 10.68 | 2494 |
| 1726698600 | 10.3852 | -0.09 | -0.83 | 10.47 | 10.61 | 10.3852 | 1268 |
| 1726612200 | 10.4722 | -0.01 | -0.12 | 10.6 | 10.6 | 10.41 | 1753 |
| 1726525800 | 10.4849 | -0.03 | -0.24 | 10.42 | 10.4849 | 10.42 | 926 |
| 1726266600 | 10.51 | -0.02 | -0.18 | 10.41 | 10.6066 | 10.41 | 1972 |
| 1726180200 | 10.5291 | 0.09 | 0.91 | 10.41 | 10.55 | 10.41 | 3900 |
| 1726093800 | 10.4345 | 0.34 | 3.34 | 9.98 | 10.4345 | 9.95 | 1467 |
| 1726007400 | 10.0972 | 0.18 | 1.78 | 9.96 | 10.0972 | 9.96 | 500 |
| 1725921000 | 9.9205 | 0.11 | 1.14 | 10.01 | 10.01 | 9.84 | 1818 |
| 1725661800 | 9.8082 | -0.34 | -3.37 | 10.22 | 10.22 | 9.7899999 | 3939 |
| 1725575400 | 10.15 | 0.05 | 0.50 | 10.1 | 10.3 | 10.1 | 1481 |
| 1725489000 | 10.0992 | 0.06 | 0.58 | 9.93 | 10.22 | 9.93 | 455 |
| 1725402600 | 10.0413 | -0.49 | -4.70 | 10.54 | 10.54 | 10.0413 | 2549 |
| 1725057000 | 10.5361 | 0.14 | 1.33 | 10.5 | 10.5361 | 10.47 | 808 |
| 1724970600 | 10.3974 | -0.12 | -1.12 | 10.65 | 10.67 | 10.3974 | 1490 |
| 1724884200 | 10.515 | -0.22 | -2.01 | 10.7 | 10.7 | 10.39 | 1576 |
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
