Hot Features
プレミアム
ETFS EUR Daily Hedged Soybeans (ESOY)
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 | 8.998 | -0.04 | -0.43 | 8.998 | 8.998 | 8.998 | 0 |
| 1783007700 | 9.037 | 0.05 | 0.60 | 9.037 | 9.037 | 9.037 | 5 |
| 1782921300 | 8.983 | 0.1 | 1.16 | 8.983 | 8.983 | 8.983 | 250 |
| 1782834900 | 8.88 | -0.02 | -0.17 | 8.924 | 8.924 | 8.88 | 603 |
| 1782748500 | 8.895 | -0.13 | -1.43 | 8.895 | 8.895 | 8.895 | 2 |
| 1782489300 | 9.0239999 | 0.06 | 0.71 | 9.0239999 | 9.0239999 | 9.0239999 | 1 |
| 1782402900 | 8.96 | 0.01 | 0.11 | 8.96 | 8.96 | 8.96 | 100 |
| 1782316500 | 8.95 | 0.01 | 0.10 | 8.95 | 8.95 | 8.95 | 0 |
| 1782230100 | 8.941 | 0.02 | 0.26 | 8.941 | 8.941 | 8.941 | 0 |
| 1782143700 | 8.918 | -0.02 | -0.19 | 8.918 | 8.918 | 8.918 | 0 |
| 1781884500 | 8.935 | -0.09 | -0.98 | 8.935 | 8.935 | 8.935 | 0 |
| 1781798100 | 9.023 | 0.03 | 0.31 | 9.023 | 9.023 | 9.023 | 380 |
| 1781711700 | 8.9949999 | 0.05 | 0.53 | 8.9949999 | 8.9949999 | 8.9949999 | 8 |
| 1781625300 | 8.948 | 0.07 | 0.75 | 8.889 | 8.948 | 8.889 | 3026 |
| 1781538900 | 8.881 | -0 | -0.03 | 8.881 | 8.881 | 8.881 | 0 |
| 1781279700 | 8.884 | -0.05 | -0.57 | 8.884 | 8.884 | 8.884 | 0 |
| 1781193300 | 8.935 | 0.05 | 0.57 | 8.935 | 8.935 | 8.935 | 1 |
| 1781106900 | 8.884 | 0.03 | 0.38 | 8.884 | 8.884 | 8.884 | 1 |
| 1781020500 | 8.85 | -0 | -0.03 | 8.85 | 8.85 | 8.85 | 250 |
| 1780934100 | 8.853 | -0.09 | -1.05 | 8.9 | 8.9 | 8.853 | 247 |
| 1780674900 | 8.9469999 | -0.1 | -1.14 | 8.9469999 | 8.9469999 | 8.9469999 | 0 |
| 1780588500 | 9.05 | -0.25 | -2.65 | 9.114 | 9.157 | 9.05 | 479 |
| 1780502100 | 9.296 | 0.07 | 0.72 | 9.296 | 9.296 | 9.296 | 0 |
| 1780415700 | 9.23 | -0.24 | -2.57 | 9.23 | 9.23 | 9.23 | 1108 |
| 1780329300 | 9.473 | 0.01 | 0.08 | 9.462 | 9.473 | 9.462 | 101 |
| 1780070100 | 9.465 | -0.01 | -0.05 | 9.465 | 9.465 | 9.465 | 0 |
| 1779983700 | 9.47 | 0.07 | 0.74 | 9.4949999 | 9.4949999 | 9.47 | 4 |
| 1779897300 | 9.4 | -0.07 | -0.76 | 9.41 | 9.41 | 9.4 | 28 |
| 1779810900 | 9.472 | -0.12 | -1.21 | 9.429 | 9.472 | 9.429 | 373 |
| 1779724500 | 9.5879999 | 0.09 | 1.00 | 9.578 | 9.5879999 | 9.578 | 4 |
| 1779465300 | 9.493 | 0.03 | 0.35 | 9.5109999 | 9.541 | 9.493 | 2002 |
| 1779378900 | 9.46 | -0.12 | -1.28 | 9.46 | 9.46 | 9.46 | 225 |
| 1779292500 | 9.583 | -0.06 | -0.60 | 9.596 | 9.596 | 9.583 | 131 |
| 1779206100 | 9.641 | 0.05 | 0.48 | 9.641 | 9.641 | 9.641 | 0 |
| 1779119700 | 9.595 | 0.27 | 2.85 | 9.5399999 | 9.595 | 9.5399999 | 10281 |
| 1778860500 | 9.329 | -0.43 | -4.40 | 9.445 | 9.445 | 9.329 | 641 |
| 1778774100 | 9.7579999 | 0 | 0.00 | 9.7579999 | 9.7579999 | 9.7579999 | 0 |
| 1778687700 | 9.7579999 | 0.11 | 1.10 | 9.743 | 9.7579999 | 9.74 | 225 |
| 1778601300 | 9.6519999 | -0.06 | -0.60 | 9.6519999 | 9.6519999 | 9.6519999 | 2 |
| 1778514900 | 9.71 | 0.16 | 1.70 | 9.71 | 9.71 | 9.71 | 1035 |
| 1778255700 | 9.548 | 0.07 | 0.73 | 9.448 | 9.548 | 9.448 | 109 |
| 1778169300 | 9.4789999 | -0.03 | -0.33 | 9.502 | 9.502 | 9.4789999 | 13 |
| 1778082900 | 9.51 | -0.21 | -2.16 | 9.637 | 9.637 | 9.51 | 305 |
| 1777996500 | 9.72 | 0.08 | 0.84 | 9.72 | 9.72 | 9.72 | 225 |
| 1777910100 | 9.639 | 0.12 | 1.24 | 9.639 | 9.639 | 9.639 | 3 |
| 1777564500 | 9.521 | 0.04 | 0.45 | 9.521 | 9.521 | 9.521 | 9 |
| 1777478100 | 9.478 | 0.07 | 0.77 | 9.504 | 9.504 | 9.478 | 165 |
| 1777391700 | 9.406 | -0 | -0.03 | 9.406 | 9.406 | 9.406 | 28 |
| 1777305300 | 9.409 | 0.06 | 0.62 | 9.398 | 9.409 | 9.398 | 329 |
| 1777046100 | 9.351 | 0.01 | 0.13 | 9.367 | 9.373 | 9.309 | 507 |
| 1776959700 | 9.339 | -0.18 | -1.92 | 9.339 | 9.339 | 9.339 | 0 |
| 1776873300 | 9.522 | 0.06 | 0.68 | 9.5239999 | 9.547 | 9.522 | 216 |
| 1776786900 | 9.458 | 0.1 | 1.08 | 9.458 | 9.458 | 9.458 | 5 |
| 1776700500 | 9.357 | -0 | -0.01 | 9.357 | 9.357 | 9.357 | 1280 |
| 1776441300 | 9.358 | -0.04 | -0.40 | 9.358 | 9.358 | 9.358 | 0 |
| 1776354900 | 9.396 | 0.05 | 0.49 | 9.396 | 9.396 | 9.396 | 0 |
| 1776268500 | 9.35 | -0.01 | -0.09 | 9.359 | 9.359 | 9.35 | 286 |
| 1776182100 | 9.358 | -0.04 | -0.40 | 9.358 | 9.358 | 9.358 | 0 |
| 1776095700 | 9.396 | 0.01 | 0.06 | 9.396 | 9.396 | 9.396 | 0 |
| 1775836500 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1775750100 | 9.39 | 0.09 | 0.98 | 9.39 | 9.39 | 9.39 | 0 |
| 1775663700 | 9.299 | -0.1 | -1.07 | 9.3 | 9.3 | 9.299 | 350 |
| 1775577300 | 9.4 | 0.01 | 0.15 | 9.378 | 9.4 | 9.378 | 352 |
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。
