![ETF](/common/images/company/BIT_EJAH.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 |
---|---|---|---|---|---|---|---|
1739897700 | 19.386 | 0 | 0.00 | 19.386 | 19.386 | 19.386 | 0 |
1739811300 | 19.386 | 0.09 | 0.47 | 19.386 | 19.386 | 19.386 | 250 |
1739552100 | 19.296 | 0.23 | 1.22 | 19.296 | 19.296 | 19.296 | 127 |
1739465700 | 19.064 | 0 | 0.00 | 19.064 | 19.064 | 19.064 | 0 |
1739379300 | 19.064 | 0.07 | 0.35 | 19.064 | 19.064 | 19.064 | 183 |
1739292900 | 18.998 | -0.13 | -0.70 | 18.998 | 18.998 | 18.998 | 262 |
1739206500 | 19.132 | 0 | 0.00 | 19.132 | 19.132 | 19.132 | 0 |
1738947300 | 19.132 | -0.09 | -0.46 | 19.132 | 19.132 | 19.132 | 6 |
1738860900 | 19.22 | 0 | 0.00 | 19.22 | 19.22 | 19.22 | 0 |
1738774500 | 19.22 | 0 | 0.00 | 19.22 | 19.22 | 19.22 | 0 |
1738688100 | 19.22 | 0.15 | 0.80 | 19.22 | 19.22 | 19.22 | 250 |
1738601700 | 19.068 | -0.38 | -1.93 | 19.068 | 19.068 | 19.068 | 168 |
1738342500 | 19.444 | -0 | -0.01 | 19.444 | 19.444 | 19.444 | 107 |
1738256100 | 19.446 | 0.47 | 2.48 | 19.39 | 19.446 | 19.372 | 1654 |
1738169700 | 18.976 | 0 | 0.00 | 18.976 | 18.976 | 18.976 | 0 |
1738083300 | 18.976 | 0 | 0.00 | 18.976 | 18.976 | 18.976 | 0 |
1737996900 | 18.976 | -0.43 | -2.24 | 18.966 | 18.976 | 18.966 | 440 |
1737737700 | 19.41 | 0.44 | 2.32 | 19.41 | 19.41 | 19.41 | 300 |
1737651300 | 18.97 | 0 | 0.00 | 18.97 | 18.97 | 18.97 | 0 |
1737564900 | 18.97 | 0 | 0.00 | 18.97 | 18.97 | 18.97 | 0 |
1737478500 | 18.97 | 0.26 | 1.39 | 18.95 | 18.994 | 18.95 | 2893 |
1737392100 | 18.71 | 0 | 0.00 | 18.71 | 18.71 | 18.71 | 0 |
1737132900 | 18.71 | 0.02 | 0.11 | 18.728 | 18.728 | 18.71 | 70 |
1737046500 | 18.69 | 0.01 | 0.05 | 18.69 | 18.69 | 18.69 | 100 |
1736960100 | 18.68 | 0 | 0.00 | 18.68 | 18.68 | 18.68 | 0 |
1736873700 | 18.68 | 0.06 | 0.34 | 18.68 | 18.68 | 18.68 | 100 |
1736787300 | 18.616 | -0.2 | -1.04 | 18.616 | 18.616 | 18.616 | 50 |
1736528100 | 18.812 | -0.42 | -2.17 | 18.938 | 18.938 | 18.812 | 657 |
1736441700 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
1736355300 | 19.23 | -0.19 | -1.00 | 19.25 | 19.258 | 19.23 | 3600 |
1736268900 | 19.424 | 0.21 | 1.09 | 19.452 | 19.48 | 19.352 | 1900 |
1736182500 | 19.214 | -0.03 | -0.18 | 19.192 | 19.214 | 19.192 | 750 |
1735923300 | 19.248 | 0 | 0.00 | 19.248 | 19.248 | 19.248 | 0 |
1735836900 | 19.248 | -0.22 | -1.13 | 19.21 | 19.248 | 19.21 | 173 |
1735577700 | 19.468 | 0 | 0.00 | 19.468 | 19.468 | 19.468 | 0 |
1735318500 | 19.468 | 0.67 | 3.55 | 19.468 | 19.468 | 19.468 | 400 |
1734972900 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
1734713700 | 18.8 | -0.28 | -1.47 | 18.8 | 18.8 | 18.8 | 1853 |
1734627300 | 19.08 | 0.1 | 0.53 | 19.08 | 19.08 | 19.08 | 5087 |
1734540900 | 18.98 | 0.03 | 0.18 | 18.974 | 18.98 | 18.974 | 2133 |
1734454500 | 18.946 | -0.05 | -0.28 | 18.992 | 18.992 | 18.888 | 63198 |
1734368100 | 19 | -0.07 | -0.38 | 19 | 19 | 19 | 1287 |
1734108900 | 19.072 | -0.15 | -0.79 | 19.084 | 19.084 | 19.072 | 17334 |
1734022500 | 19.224 | -0.08 | -0.39 | 19.27 | 19.27 | 19.224 | 9999 |
1733936100 | 19.3 | 0.27 | 1.41 | 19.082 | 19.3 | 19.036 | 6920 |
1733849700 | 19.032 | -0.06 | -0.34 | 19.032 | 19.032 | 19.032 | 2522 |
1733763300 | 19.096 | 0.09 | 0.45 | 19.08 | 19.096 | 19.08 | 9952 |
1733504100 | 19.01 | -0.14 | -0.73 | 18.986 | 19.01 | 18.986 | 9894 |
1733417700 | 19.15 | -0.09 | -0.47 | 19.15 | 19.15 | 19.15 | 3631 |
1733331300 | 19.24 | 0.2 | 1.03 | 19.09 | 19.24 | 19.09 | 16446 |
1733244900 | 19.044 | 0.17 | 0.92 | 19.004 | 19.044 | 18.944 | 38312 |
1733158500 | 18.87 | 0.36 | 1.96 | 18.77 | 18.87 | 18.77 | 3480 |
1732899300 | 18.508 | -0.07 | -0.36 | 18.508 | 18.508 | 18.508 | 21 |
1732812900 | 18.574 | 0.13 | 0.73 | 18.574 | 18.574 | 18.574 | 851 |
1732726500 | 18.44 | -0.12 | -0.66 | 18.394 | 18.44 | 18.344 | 23890 |
1732640100 | 18.562 | -0.22 | -1.16 | 18.568 | 18.568 | 18.558 | 10112 |
1732553700 | 18.78 | 0.25 | 1.34 | 18.78 | 18.78 | 18.78 | 21 |
1732294500 | 18.532 | 0.05 | 0.29 | 18.596 | 18.6 | 18.518 | 27395 |
1732208100 | 18.478 | -0.03 | -0.14 | 18.508 | 18.508 | 18.478 | 2254 |
1732121700 | 18.504 | -0.01 | -0.05 | 18.588 | 18.596 | 18.504 | 3877 |
1732035300 | 18.514 | -0.24 | -1.26 | 18.738 | 18.738 | 18.482 | 50905 |
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