![ETF](/common/images/company/BIT_DHS.png)
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 |
---|---|---|---|---|---|---|---|
1739811300 | 24.645 | -0.13 | -0.50 | 24.7 | 24.72 | 24.645 | 97 |
1739552100 | 24.77 | -0.04 | -0.14 | 24.77 | 24.77 | 24.77 | 16 |
1739465700 | 24.805 | -0.04 | -0.14 | 24.805 | 24.805 | 24.805 | 65 |
1739379300 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
1739292900 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
1739206500 | 24.84 | 0.05 | 0.22 | 24.84 | 24.84 | 24.84 | 1 |
1738947300 | 24.785 | -0.15 | -0.58 | 24.785 | 24.785 | 24.785 | 6 |
1738860900 | 24.93 | 0.21 | 0.85 | 25.005 | 25.005 | 24.93 | 50 |
1738774500 | 24.72 | -0.09 | -0.34 | 24.72 | 24.72 | 24.72 | 65 |
1738688100 | 24.805 | -0.13 | -0.50 | 25.01 | 25.01 | 24.805 | 2603 |
1738601700 | 24.93 | -0.17 | -0.68 | 25.005 | 25.005 | 24.93 | 338 |
1738342500 | 25.1 | 0.24 | 0.97 | 25.005 | 25.1 | 25.005 | 39 |
1738256100 | 24.86 | -0.05 | -0.20 | 24.86 | 24.86 | 24.86 | 5 |
1738169700 | 24.91 | -0.02 | -0.08 | 24.91 | 24.91 | 24.91 | 1 |
1738083300 | 24.93 | 0.41 | 1.69 | 24.855 | 24.93 | 24.855 | 2207 |
1737996900 | 24.515 | 0.28 | 1.13 | 24.515 | 24.515 | 24.515 | 11 |
1737737700 | 24.24 | -0.12 | -0.49 | 24.4 | 24.4 | 24.24 | 100 |
1737651300 | 24.36 | -0.31 | -1.24 | 24.36 | 24.36 | 24.36 | 429 |
1737564900 | 24.665 | 0 | 0.00 | 24.665 | 24.665 | 24.665 | 0 |
1737478500 | 24.665 | 0.11 | 0.43 | 24.665 | 24.665 | 24.665 | 14 |
1737392100 | 24.56 | -0.17 | -0.67 | 24.65 | 24.65 | 24.56 | 91 |
1737132900 | 24.725 | 0.3 | 1.21 | 24.75 | 24.75 | 24.725 | 43 |
1737046500 | 24.43 | 0.24 | 0.99 | 24.365 | 24.43 | 24.365 | 30 |
1736960100 | 24.19 | 0 | 0.00 | 24.19 | 24.19 | 24.19 | 0 |
1736873700 | 24.19 | 0.07 | 0.27 | 24.19 | 24.19 | 24.19 | 166 |
1736787300 | 24.125 | 0.13 | 0.52 | 24.12 | 24.125 | 24.12 | 6169 |
1736528100 | 24 | -0.22 | -0.91 | 24 | 24 | 24 | 1 |
1736441700 | 24.22 | -0.04 | -0.16 | 24.105 | 24.22 | 24.105 | 25 |
1736355300 | 24.26 | 0 | 0.00 | 24.26 | 24.26 | 24.26 | 0 |
1736268900 | 24.26 | -0.23 | -0.92 | 24.26 | 24.26 | 24.26 | 22 |
1736182500 | 24.485 | 0 | 0.00 | 24.485 | 24.485 | 24.485 | 0 |
1735923300 | 24.485 | -0.23 | -0.93 | 24.44 | 24.485 | 24.44 | 15 |
1735836900 | 24.715 | 0.2 | 0.80 | 24.525 | 24.715 | 24.515 | 91 |
1735577700 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 0 |
1735318500 | 24.52 | 0.29 | 1.22 | 24.475 | 24.52 | 24.42 | 134 |
1734972900 | 24.225 | 0.14 | 0.56 | 24.27 | 24.34 | 24.225 | 15711 |
1734713700 | 24.09 | -0.17 | -0.68 | 24.09 | 24.09 | 24.09 | 2 |
1734627300 | 24.255 | -0.28 | -1.12 | 24.15 | 24.255 | 24.15 | 111 |
1734540900 | 24.53 | -0.12 | -0.47 | 24.575 | 24.575 | 24.53 | 6976 |
1734454500 | 24.645 | -0.18 | -0.71 | 24.605 | 24.645 | 24.605 | 28 |
1734368100 | 24.82 | 0.1 | 0.40 | 24.845 | 24.86 | 24.82 | 45 |
1734108900 | 24.72 | -0.16 | -0.62 | 24.93 | 25 | 24.72 | 3712 |
1734022500 | 24.875 | 0 | 0.00 | 24.875 | 24.875 | 24.875 | 0 |
1733936100 | 24.875 | -0.18 | -0.70 | 24.945 | 24.95 | 24.875 | 8191 |
1733849700 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
1733763300 | 25.05 | -0.32 | -1.26 | 25.05 | 25.05 | 25.05 | 234 |
1733504100 | 25.37 | 0 | 0.00 | 25.37 | 25.37 | 25.37 | 0 |
1733417700 | 25.37 | 0 | 0.00 | 25.37 | 25.37 | 25.37 | 0 |
1733331300 | 25.37 | -0.2 | -0.78 | 25.45 | 25.45 | 25.37 | 526 |
1733244900 | 25.57 | -0.04 | -0.16 | 25.6 | 25.6 | 25.57 | 60 |
1733158500 | 25.61 | -0.03 | -0.12 | 25.77 | 25.77 | 25.61 | 40 |
1732899300 | 25.64 | -0.01 | -0.04 | 25.65 | 25.66 | 25.64 | 54 |
1732812900 | 25.65 | -0.02 | -0.08 | 25.68 | 25.705 | 25.65 | 62 |
1732726500 | 25.67 | -0.02 | -0.08 | 25.72 | 25.72 | 25.67 | 60 |
1732640100 | 25.69 | -0.26 | -0.98 | 25.81 | 25.81 | 25.69 | 65 |
1732553700 | 25.945 | 0.18 | 0.72 | 25.855 | 25.945 | 25.72 | 271 |
1732294500 | 25.76 | 0.75 | 3.00 | 25.76 | 25.76 | 25.76 | 144 |
1732208100 | 25.01 | 0.23 | 0.93 | 24.89 | 25.025 | 24.89 | 1179 |
1732121700 | 24.78 | 0.19 | 0.75 | 24.78 | 24.79 | 24.765 | 74 |
1732035300 | 24.595 | -0.11 | -0.43 | 24.715 | 24.715 | 24.595 | 156 |
1731948900 | 24.7 | -0.09 | -0.36 | 24.715 | 24.715 | 24.7 | 94 |
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