Hot Features
プレミアム
ETFS EUR Daily Hedged Cotton (ECTN)
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 |
|---|---|---|---|---|---|---|---|
| 1783094100 | 7.979 | -0.01 | -0.09 | 7.979 | 7.979 | 7.979 | 30 |
| 1783007700 | 7.986 | 0.12 | 1.54 | 7.951 | 7.986 | 7.951 | 2142 |
| 1782921300 | 7.865 | -0.06 | -0.81 | 7.865 | 7.865 | 7.865 | 0 |
| 1782834900 | 7.929 | 0.05 | 0.67 | 7.929 | 7.929 | 7.929 | 5 |
| 1782748500 | 7.876 | 0.08 | 0.99 | 7.876 | 7.876 | 7.876 | 0 |
| 1782489300 | 7.799 | -0.06 | -0.70 | 7.812 | 7.812 | 7.78 | 685 |
| 1782402900 | 7.854 | -0.21 | -2.65 | 7.854 | 7.854 | 7.854 | 660 |
| 1782316500 | 8.068 | 0.03 | 0.36 | 8.068 | 8.068 | 8.068 | 0 |
| 1782230100 | 8.039 | -0.15 | -1.81 | 8.039 | 8.039 | 8.039 | 622 |
| 1782143700 | 8.187 | 0.04 | 0.49 | 8.187 | 8.187 | 8.187 | 0 |
| 1781884500 | 8.147 | 0.02 | 0.20 | 8.147 | 8.147 | 8.147 | 0 |
| 1781798100 | 8.131 | 0 | 0.00 | 8.131 | 8.131 | 8.131 | 6700 |
| 1781711700 | 8.131 | 0.1 | 1.18 | 8.131 | 8.131 | 8.131 | 120 |
| 1781625300 | 8.036 | 0.19 | 2.49 | 8.036 | 8.036 | 8.036 | 2474 |
| 1781538900 | 7.841 | 0.05 | 0.62 | 7.841 | 7.841 | 7.841 | 0 |
| 1781279700 | 7.793 | -0.03 | -0.33 | 7.793 | 7.793 | 7.793 | 0 |
| 1781193300 | 7.819 | 0.02 | 0.24 | 7.819 | 7.819 | 7.819 | 4 |
| 1781106900 | 7.8 | -0.12 | -1.50 | 7.786 | 7.8 | 7.779 | 647 |
| 1781020500 | 7.919 | -0.11 | -1.33 | 7.976 | 7.983 | 7.919 | 5669 |
| 1780934100 | 8.026 | -0.04 | -0.46 | 8.026 | 8.026 | 8.026 | 12000 |
| 1780674900 | 8.063 | -0.24 | -2.84 | 8.063 | 8.063 | 8.063 | 0 |
| 1780588500 | 8.299 | -0.16 | -1.94 | 8.299 | 8.299 | 8.299 | 4 |
| 1780502100 | 8.4629999 | 0.15 | 1.82 | 8.4629999 | 8.4629999 | 8.4629999 | 0 |
| 1780415700 | 8.312 | -0.01 | -0.13 | 8.312 | 8.312 | 8.312 | 0 |
| 1780329300 | 8.323 | 0.01 | 0.10 | 8.323 | 8.323 | 8.323 | 125 |
| 1780070100 | 8.315 | 0.09 | 1.16 | 8.315 | 8.315 | 8.315 | 4 |
| 1779983700 | 8.22 | -0.03 | -0.36 | 8.283 | 8.283 | 8.22 | 1220 |
| 1779897300 | 8.25 | -0.27 | -3.12 | 8.348 | 8.348 | 8.243 | 1004 |
| 1779810900 | 8.516 | 0.06 | 0.73 | 8.531 | 8.531 | 8.513 | 10810 |
| 1779724500 | 8.454 | -0.03 | -0.37 | 8.335 | 8.454 | 8.335 | 148 |
| 1779465300 | 8.485 | -0.24 | -2.74 | 8.545 | 8.545 | 8.485 | 6815 |
| 1779378900 | 8.724 | -0.13 | -1.45 | 8.7579999 | 8.7579999 | 8.712 | 1011 |
| 1779292500 | 8.852 | -0.21 | -2.26 | 8.93 | 8.93 | 8.851 | 2489 |
| 1779206100 | 9.057 | 0.06 | 0.72 | 9.057 | 9.057 | 9.057 | 3 |
| 1779119700 | 8.992 | 0.52 | 6.10 | 8.859 | 9.003 | 8.8 | 2012 |
| 1778860500 | 8.475 | -0.55 | -6.04 | 8.933 | 8.933 | 8.475 | 504 |
| 1778774100 | 9.02 | -0.5 | -5.23 | 9.243 | 9.243 | 9.02 | 5265 |
| 1778687700 | 9.518 | 0.1 | 1.05 | 9.518 | 9.518 | 9.518 | 4 |
| 1778601300 | 9.419 | 0.13 | 1.34 | 9.449 | 9.544 | 9.419 | 5661 |
| 1778514900 | 9.294 | 0.32 | 3.58 | 9.188 | 9.294 | 9.188 | 840 |
| 1778255700 | 8.973 | -0.03 | -0.30 | 8.944 | 8.973 | 8.944 | 551 |
| 1778169300 | 9 | -0.09 | -0.98 | 9.042 | 9.042 | 8.924 | 380 |
| 1778082900 | 9.089 | 0.03 | 0.29 | 9.106 | 9.127 | 9.089 | 393 |
| 1777996500 | 9.063 | 0.13 | 1.40 | 9.063 | 9.063 | 9.063 | 535 |
| 1777910100 | 8.938 | -0.05 | -0.55 | 9.099 | 9.099 | 8.938 | 1180 |
| 1777564500 | 8.987 | 0.42 | 4.90 | 8.691 | 8.987 | 8.691 | 154 |
| 1777478100 | 8.567 | -0.06 | -0.72 | 8.5399999 | 8.567 | 8.5399999 | 1326 |
| 1777391700 | 8.629 | 0 | 0.01 | 8.629 | 8.629 | 8.629 | 0 |
| 1777305300 | 8.628 | 0.02 | 0.20 | 8.719 | 8.719 | 8.628 | 1001 |
| 1777046100 | 8.611 | -0.02 | -0.19 | 8.611 | 8.611 | 8.611 | 0 |
| 1776959700 | 8.627 | -0.11 | -1.20 | 8.627 | 8.627 | 8.627 | 0 |
| 1776873300 | 8.732 | 0.06 | 0.75 | 8.752 | 8.789 | 8.732 | 610 |
| 1776786900 | 8.667 | 0.05 | 0.63 | 8.667 | 8.667 | 8.667 | 535 |
| 1776700500 | 8.613 | 0.14 | 1.66 | 8.6 | 8.613 | 8.6 | 1156 |
| 1776441300 | 8.472 | -0.01 | -0.06 | 8.475 | 8.475 | 8.392 | 8235 |
| 1776354900 | 8.477 | 0.16 | 1.90 | 8.477 | 8.477 | 8.477 | 50 |
| 1776268500 | 8.319 | -0.02 | -0.22 | 8.319 | 8.319 | 8.319 | 960 |
| 1776182100 | 8.337 | 0.14 | 1.70 | 8.314 | 8.367 | 8.311 | 2307 |
| 1776095700 | 8.198 | 0.08 | 0.94 | 8.198 | 8.198 | 8.198 | 0 |
| 1775836500 | 8.122 | 0 | 0.00 | 8.122 | 8.122 | 8.122 | 0 |
| 1775750100 | 8.122 | 0.16 | 1.98 | 8.122 | 8.122 | 8.122 | 0 |
| 1775663700 | 7.964 | -0.13 | -1.56 | 7.886 | 7.964 | 7.784 | 206 |
| 1775577300 | 8.09 | 0.22 | 2.80 | 8.066 | 8.09 | 8.066 | 886 |
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。
