Hot Features
プレミアム
ETF (CLMD)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780674900 | 8.145 | 0 | 0.01 | 8.154 | 8.154 | 8.143 | 3321 |
| 1780588500 | 8.144 | -0.02 | -0.23 | 8.144 | 8.144 | 8.144 | 0 |
| 1780502100 | 8.163 | -0 | -0.04 | 8.163 | 8.163 | 8.163 | 30 |
| 1780415700 | 8.166 | 0 | 0.00 | 8.166 | 8.166 | 8.166 | 0 |
| 1780329300 | 8.166 | -0.01 | -0.10 | 8.1809999 | 8.1809999 | 8.157 | 4204 |
| 1780070100 | 8.174 | 0 | 0.01 | 8.174 | 8.174 | 8.174 | 0 |
| 1779983700 | 8.173 | -0.01 | -0.06 | 8.173 | 8.173 | 8.173 | 644 |
| 1779897300 | 8.178 | 0.01 | 0.09 | 8.178 | 8.178 | 8.178 | 3 |
| 1779810900 | 8.171 | -0.02 | -0.27 | 8.16 | 8.171 | 8.151 | 13934 |
| 1779724500 | 8.193 | 0.05 | 0.68 | 8.179 | 8.193 | 8.179 | 323 |
| 1779465300 | 8.138 | 0.04 | 0.49 | 8.138 | 8.138 | 8.138 | 12976 |
| 1779378900 | 8.098 | 0.04 | 0.47 | 8.096 | 8.099 | 8.095 | 27348 |
| 1779292500 | 8.06 | -0.02 | -0.25 | 8.06 | 8.06 | 8.06 | 1 |
| 1779206100 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1779119700 | 8.08 | 0 | 0.00 | 8.066 | 8.08 | 8.066 | 20 |
| 1778860500 | 8.08 | -0.02 | -0.25 | 8.09 | 8.09 | 8.08 | 673 |
| 1778774100 | 8.1 | 0.01 | 0.12 | 8.101 | 8.101 | 8.1 | 861 |
| 1778687700 | 8.09 | -0.01 | -0.06 | 8.09 | 8.09 | 8.09 | 0 |
| 1778601300 | 8.095 | -0.05 | -0.57 | 8.095 | 8.095 | 8.095 | 648 |
| 1778514900 | 8.141 | 0 | 0.00 | 8.141 | 8.141 | 8.141 | 0 |
| 1778255700 | 8.141 | -0.01 | -0.09 | 8.141 | 8.141 | 8.141 | 13 |
| 1778169300 | 8.148 | 0.03 | 0.38 | 8.158 | 8.158 | 8.148 | 56 |
| 1778082900 | 8.117 | -0 | -0.05 | 8.107 | 8.117 | 8.107 | 1430 |
| 1777996500 | 8.121 | 0.01 | 0.12 | 8.121 | 8.121 | 8.121 | 5 |
| 1777910100 | 8.111 | 0.04 | 0.45 | 8.126 | 8.126 | 8.111 | 27 |
| 1777564500 | 8.075 | -0 | -0.05 | 8.099 | 8.099 | 8.075 | 482 |
| 1777478100 | 8.079 | -0.01 | -0.10 | 8.079 | 8.079 | 8.079 | 0 |
| 1777391700 | 8.087 | -0.03 | -0.39 | 8.087 | 8.087 | 8.087 | 0 |
| 1777305300 | 8.119 | -0 | -0.01 | 8.119 | 8.119 | 8.119 | 3 |
| 1777046100 | 8.1199999 | -0.01 | -0.09 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1776959700 | 8.127 | 0 | 0.04 | 8.123 | 8.127 | 8.123 | 660 |
| 1776873300 | 8.124 | -0 | -0.01 | 8.124 | 8.124 | 8.124 | 0 |
| 1776786900 | 8.125 | -0.01 | -0.17 | 8.125 | 8.125 | 8.125 | 0 |
| 1776700500 | 8.139 | 0.04 | 0.49 | 8.139 | 8.139 | 8.139 | 50 |
| 1776441300 | 8.099 | -0.01 | -0.06 | 8.098 | 8.099 | 8.098 | 977 |
| 1776354900 | 8.1039999 | 0 | 0.01 | 8.1039999 | 8.1039999 | 8.1039999 | 0 |
| 1776268500 | 8.103 | 0 | 0.02 | 8.118 | 8.118 | 8.103 | 78 |
| 1776182100 | 8.101 | 0.03 | 0.40 | 8.101 | 8.101 | 8.101 | 0 |
| 1776095700 | 8.069 | -0.02 | -0.22 | 8.069 | 8.069 | 8.069 | 0 |
| 1775836500 | 8.087 | -0.01 | -0.07 | 8.087 | 8.087 | 8.087 | 0 |
| 1775750100 | 8.093 | -0.01 | -0.07 | 8.093 | 8.093 | 8.093 | 1250 |
| 1775663700 | 8.099 | 0.04 | 0.55 | 8.126 | 8.126 | 8.099 | 7025 |
| 1775577300 | 8.055 | -0.05 | -0.58 | 8.055 | 8.055 | 8.055 | 16040 |
| 1775145300 | 8.102 | 0 | 0.02 | 8.102 | 8.102 | 8.102 | 22 |
| 1775058900 | 8.1 | 0.03 | 0.33 | 8.071 | 8.153 | 8.071 | 16386 |
| 1774972500 | 8.073 | 0.02 | 0.21 | 8.073 | 8.073 | 8.073 | 0 |
| 1774886100 | 8.0559999 | 0.02 | 0.31 | 8.0559999 | 8.0559999 | 8.0559999 | 0 |
| 1774630500 | 8.031 | -0.01 | -0.10 | 8.026 | 8.031 | 8.026 | 153 |
| 1774544100 | 8.039 | -0.06 | -0.78 | 8.081 | 8.081 | 8.039 | 880 |
| 1774457700 | 8.102 | 0.04 | 0.48 | 8.102 | 8.102 | 8.102 | 0 |
| 1774371300 | 8.063 | -0 | -0.01 | 8.063 | 8.063 | 8.063 | 0 |
| 1774284900 | 8.064 | -0.03 | -0.37 | 8.064 | 8.064 | 8.064 | 0 |
| 1774025700 | 8.094 | -0.02 | -0.30 | 8.11 | 8.119 | 8.094 | 1533 |
| 1773939300 | 8.118 | -0.01 | -0.17 | 8.135 | 8.135 | 8.118 | 620 |
| 1773852900 | 8.132 | -0.01 | -0.11 | 8.129 | 8.132 | 8.129 | 248 |
| 1773766500 | 8.141 | 0.01 | 0.09 | 8.141 | 8.141 | 8.141 | 0 |
| 1773680100 | 8.134 | 0.03 | 0.32 | 8.099 | 8.134 | 8.092 | 563 |
| 1773420900 | 8.108 | -0.02 | -0.21 | 8.108 | 8.108 | 8.108 | 0 |
| 1773334500 | 8.125 | -0.17 | -1.99 | 8.1519999 | 8.1519999 | 8.125 | 1563 |
| 1773212400 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1773126000 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1773039600 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1772780400 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
