Hot Features
プレミアム
ETFS EUR Daily Hedged Aluminium (EALU)
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 |
|---|---|---|---|---|---|---|---|
| 1783353300 | 7.382 | 0.07 | 0.93 | 7.391 | 7.409 | 7.382 | 1033 |
| 1783094100 | 7.314 | -0.02 | -0.20 | 7.42 | 7.42 | 7.306 | 1620 |
| 1783007700 | 7.329 | 0.01 | 0.18 | 7.257 | 7.346 | 7.25 | 4248 |
| 1782921300 | 7.316 | -0.11 | -1.51 | 7.256 | 7.316 | 7.231 | 2300 |
| 1782834900 | 7.428 | 0.03 | 0.38 | 7.391 | 7.428 | 7.38 | 6679 |
| 1782748500 | 7.4 | -0.15 | -1.92 | 7.586 | 7.595 | 7.4 | 165 |
| 1782489300 | 7.545 | 0.08 | 1.00 | 7.545 | 7.545 | 7.545 | 100 |
| 1782402900 | 7.47 | 0.06 | 0.81 | 7.43 | 7.47 | 7.43 | 600 |
| 1782316500 | 7.41 | -0.28 | -3.64 | 7.618 | 7.618 | 7.41 | 1130 |
| 1782230100 | 7.69 | -0.39 | -4.87 | 7.659 | 7.761 | 7.659 | 5794 |
| 1782143700 | 8.084 | 0.01 | 0.16 | 8.085 | 8.1 | 8.084 | 205 |
| 1781884500 | 8.071 | -0.04 | -0.52 | 8.099 | 8.099 | 8.045 | 725 |
| 1781798100 | 8.113 | 0.08 | 1.05 | 8.113 | 8.113 | 8.113 | 250 |
| 1781711700 | 8.029 | 0.02 | 0.22 | 8.029 | 8.029 | 8.029 | 0 |
| 1781625300 | 8.0109999 | -0 | -0.02 | 7.922 | 8.0109999 | 7.922 | 3800 |
| 1781538900 | 8.013 | -0.33 | -3.99 | 8.304 | 8.304 | 7.998 | 4460 |
| 1781279700 | 8.346 | 0.09 | 1.14 | 8.373 | 8.373 | 8.346 | 2911 |
| 1781193300 | 8.252 | -0.08 | -0.96 | 8.231 | 8.252 | 8.2 | 2384 |
| 1781106900 | 8.332 | -0.12 | -1.45 | 8.325 | 8.332 | 8.217 | 8649 |
| 1781020500 | 8.455 | -0.09 | -1.04 | 8.58 | 8.591 | 8.455 | 650 |
| 1780934100 | 8.544 | -0.09 | -0.99 | 8.501 | 8.548 | 8.491 | 14606 |
| 1780674900 | 8.629 | -0.02 | -0.28 | 8.684 | 8.684 | 8.629 | 1110 |
| 1780588500 | 8.653 | -0.16 | -1.83 | 8.789 | 8.789 | 8.653 | 3112 |
| 1780502100 | 8.814 | -0.13 | -1.48 | 8.895 | 8.919 | 8.7449999 | 2678 |
| 1780415700 | 8.946 | 0.2 | 2.23 | 8.986 | 9.033 | 8.946 | 1382 |
| 1780329300 | 8.751 | 0.05 | 0.57 | 8.788 | 8.788 | 8.751 | 2212 |
| 1780070100 | 8.701 | 0.07 | 0.83 | 8.727 | 8.727 | 8.701 | 3571 |
| 1779983700 | 8.629 | -0.04 | -0.45 | 8.6329999 | 8.6329999 | 8.6 | 1635 |
| 1779897300 | 8.668 | -0.05 | -0.60 | 8.731 | 8.78 | 8.668 | 2620 |
| 1779810900 | 8.72 | 0.26 | 3.10 | 8.731 | 8.8219999 | 8.72 | 18236 |
| 1779724500 | 8.458 | -0.16 | -1.80 | 8.74 | 8.74 | 8.458 | 828 |
| 1779465300 | 8.613 | -0.07 | -0.82 | 8.613 | 8.613 | 8.613 | 0 |
| 1779378900 | 8.684 | 0.16 | 1.87 | 8.68 | 8.737 | 8.68 | 268 |
| 1779292500 | 8.525 | -0.02 | -0.26 | 8.5 | 8.525 | 8.5 | 63321 |
| 1779206100 | 8.547 | 0.06 | 0.68 | 8.579 | 8.593 | 8.528 | 436 |
| 1779119700 | 8.489 | 0.11 | 1.32 | 8.45 | 8.489 | 8.392 | 1726 |
| 1778860500 | 8.378 | -0.34 | -3.86 | 8.46 | 8.46 | 8.378 | 590 |
| 1778774100 | 8.714 | 0.06 | 0.65 | 8.731 | 8.731 | 8.714 | 691 |
| 1778687700 | 8.658 | 0.24 | 2.91 | 8.57 | 8.658 | 8.57 | 4050 |
| 1778601300 | 8.413 | 0.08 | 0.95 | 8.413 | 8.413 | 8.413 | 20 |
| 1778514900 | 8.334 | 0 | 0.04 | 8.331 | 8.334 | 8.308 | 190 |
| 1778255700 | 8.331 | 0.1 | 1.19 | 8.235 | 8.331 | 8.235 | 1630 |
| 1778169300 | 8.233 | -0.08 | -0.91 | 8.243 | 8.243 | 8.233 | 1300 |
| 1778082900 | 8.309 | -0.19 | -2.24 | 8.4789999 | 8.4789999 | 8.309 | 755 |
| 1777996500 | 8.499 | 0.11 | 1.34 | 8.341 | 8.499 | 8.341 | 502 |
| 1777910100 | 8.387 | 0.13 | 1.62 | 8.385 | 8.387 | 8.385 | 90 |
| 1777564500 | 8.253 | -0.13 | -1.53 | 8.206 | 8.263 | 8.2 | 746 |
| 1777478100 | 8.381 | 0.06 | 0.67 | 8.381 | 8.381 | 8.381 | 2 |
| 1777391700 | 8.325 | -0.13 | -1.53 | 8.412 | 8.448 | 8.325 | 950 |
| 1777305300 | 8.454 | -0.09 | -1.01 | 8.535 | 8.555 | 8.454 | 1280 |
| 1777046100 | 8.5399999 | -0.01 | -0.12 | 8.471 | 8.549 | 8.471 | 4502 |
| 1776959700 | 8.55 | 0.05 | 0.59 | 8.486 | 8.55 | 8.468 | 1119 |
| 1776873300 | 8.5 | 0.1 | 1.19 | 8.401 | 8.538 | 8.401 | 2985 |
| 1776786900 | 8.4 | -0.06 | -0.65 | 8.4 | 8.4 | 8.4 | 3921 |
| 1776700500 | 8.455 | 0.16 | 1.98 | 8.351 | 8.455 | 8.351 | 2028 |
| 1776441300 | 8.291 | -0.23 | -2.73 | 8.554 | 8.554 | 8.254 | 9743 |
| 1776354900 | 8.5239999 | 0.16 | 1.95 | 8.641 | 8.641 | 8.5239999 | 132 |
| 1776268500 | 8.361 | -0.07 | -0.82 | 8.396 | 8.396 | 8.342 | 1005 |
| 1776182100 | 8.43 | -0.01 | -0.11 | 8.579 | 8.579 | 8.343 | 4229 |
| 1776095700 | 8.439 | 0.28 | 3.44 | 8.312 | 8.467 | 8.312 | 4593 |
| 1775836500 | 8.158 | 0.08 | 0.99 | 8.098 | 8.267 | 8.098 | 1311 |
| 1775750100 | 8.078 | -0.09 | -1.13 | 8.078 | 8.078 | 8.078 | 0 |
| 1775663700 | 8.17 | -0 | -0.05 | 8.216 | 8.25 | 8.144 | 7649 |
| 1775577300 | 8.174 | -0.07 | -0.80 | 8.282 | 8.341 | 8.174 | 3005 |
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。
