Hot Features
プレミアム
ETF (ETFGOV)
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 |
|---|---|---|---|---|---|---|---|
| 1780674900 | 16.924 | -0.01 | -0.08 | 16.924 | 16.924 | 16.924 | 312 |
| 1780588500 | 16.938 | 0.01 | 0.07 | 16.944 | 16.954 | 16.938 | 2342 |
| 1780502100 | 16.926 | -0.09 | -0.52 | 16.96 | 16.964 | 16.926 | 1611 |
| 1780415700 | 17.014 | 0.06 | 0.35 | 17.014 | 17.014 | 17.014 | 310 |
| 1780329300 | 16.954 | -0.1 | -0.60 | 16.988 | 17.008 | 16.952 | 835 |
| 1780070100 | 17.056 | 0.06 | 0.38 | 17.018 | 17.066 | 17.018 | 2430 |
| 1779983700 | 16.992 | 0 | 0.02 | 16.97 | 16.992 | 16.97 | 888 |
| 1779897300 | 16.988 | -0 | -0.01 | 17.02 | 17.032 | 16.986 | 3304 |
| 1779810900 | 16.99 | -0.04 | -0.23 | 16.996 | 17.008 | 16.99 | 2965 |
| 1779724500 | 17.03 | 0.09 | 0.52 | 16.992 | 17.032 | 16.992 | 16430 |
| 1779465300 | 16.942 | 0.1 | 0.61 | 16.9 | 16.942 | 16.894 | 5706 |
| 1779378900 | 16.84 | -0.03 | -0.20 | 16.866 | 16.882 | 16.836 | 10098 |
| 1779292500 | 16.874 | 0.11 | 0.66 | 16.794 | 16.878 | 16.786 | 11512 |
| 1779206100 | 16.764 | -0.02 | -0.12 | 16.792 | 16.792 | 16.764 | 2201 |
| 1779119700 | 16.784 | -0 | -0.02 | 16.758 | 16.82 | 16.745999 | 13719 |
| 1778860500 | 16.788 | -0.04 | -0.25 | 16.84 | 16.84 | 16.782 | 2181 |
| 1778774100 | 16.83 | -0 | -0.02 | 16.83 | 16.83 | 16.83 | 0 |
| 1778687700 | 16.834 | -0.01 | -0.04 | 16.866 | 16.866 | 16.812 | 4887 |
| 1778601300 | 16.84 | -0.06 | -0.33 | 16.842 | 16.842 | 16.838 | 7385 |
| 1778514900 | 16.896 | -0.06 | -0.34 | 16.926 | 16.926 | 16.894 | 9635 |
| 1778255700 | 16.954 | 0 | 0.01 | 16.94 | 16.96 | 16.94 | 3144 |
| 1778169300 | 16.952 | -0 | -0.02 | 16.976 | 16.976 | 16.95 | 6814 |
| 1778082900 | 16.956 | 0.13 | 0.75 | 16.896 | 16.956 | 16.896 | 2885 |
| 1777996500 | 16.83 | -0.02 | -0.11 | 16.82 | 16.836 | 16.806 | 30777 |
| 1777910100 | 16.848 | -0.01 | -0.05 | 16.808 | 16.85 | 16.808 | 1694 |
| 1777564500 | 16.856 | 0.05 | 0.29 | 16.764 | 16.856 | 16.764 | 2003 |
| 1777478100 | 16.808 | -0.02 | -0.10 | 16.868 | 16.868 | 16.808 | 13049 |
| 1777391700 | 16.824 | -0.06 | -0.34 | 16.836 | 16.836 | 16.798 | 27566 |
| 1777305300 | 16.882 | -0.01 | -0.08 | 16.88 | 16.906 | 16.872 | 16319 |
| 1777046100 | 16.896 | 0.01 | 0.07 | 16.866 | 16.906 | 16.866 | 2774 |
| 1776959700 | 16.884 | -0.02 | -0.12 | 16.868 | 16.906 | 16.864 | 9224 |
| 1776873300 | 16.904 | 0 | 0.01 | 16.912 | 16.916 | 16.896 | 3441 |
| 1776786900 | 16.902 | -0.03 | -0.15 | 16.954 | 16.956 | 16.902 | 8563 |
| 1776700500 | 16.928 | -0.04 | -0.25 | 16.91 | 16.952 | 16.906 | 5571 |
| 1776441300 | 16.97 | 0.12 | 0.69 | 16.878 | 16.978 | 16.874 | 3245 |
| 1776354900 | 16.854 | 0 | 0.01 | 16.878 | 16.896 | 16.854 | 2818 |
| 1776268500 | 16.852 | 0.01 | 0.07 | 16.864 | 16.866 | 16.846 | 1356 |
| 1776182100 | 16.84 | 0.03 | 0.19 | 16.816 | 16.84 | 16.816 | 785 |
| 1776095700 | 16.808 | -0.08 | -0.47 | 16.792 | 16.812 | 16.79 | 9613 |
| 1775836500 | 16.888 | 0 | 0.00 | 16.888 | 16.888 | 16.888 | 0 |
| 1775750100 | 16.888 | -0.08 | -0.48 | 16.89 | 16.89 | 16.888 | 466 |
| 1775663700 | 16.97 | 0.18 | 1.07 | 16.986 | 17.01 | 16.97 | 3762 |
| 1775577300 | 16.79 | 0.01 | 0.04 | 16.846 | 16.846 | 16.79 | 13590 |
| 1775145300 | 16.784 | -0.07 | -0.39 | 16.806 | 16.806 | 16.77 | 3430 |
| 1775058900 | 16.85 | 0.04 | 0.21 | 16.902 | 16.902 | 16.85 | 2771 |
| 1774972500 | 16.814 | 0.05 | 0.27 | 16.778 | 16.814 | 16.771999 | 8813 |
| 1774886100 | 16.768 | 0.09 | 0.53 | 16.719999 | 16.768 | 16.71 | 5296 |
| 1774630500 | 16.68 | -0.09 | -0.54 | 16.664 | 16.68 | 16.664 | 1510 |
| 1774544100 | 16.77 | -0.12 | -0.69 | 16.8 | 16.8 | 16.756 | 2982 |
| 1774457700 | 16.886 | 0.1 | 0.61 | 16.846 | 16.886 | 16.846 | 9699 |
| 1774371300 | 16.784 | -0.02 | -0.14 | 16.822 | 16.822 | 16.76 | 9235 |
| 1774284900 | 16.808 | 0.03 | 0.18 | 16.724 | 16.808 | 16.68 | 13665 |
| 1774025700 | 16.778 | -0.1 | -0.57 | 16.898 | 16.898 | 16.765999 | 1392 |
| 1773939300 | 16.874 | -0.03 | -0.20 | 16.864 | 16.89 | 16.818 | 14894 |
| 1773852900 | 16.908 | -0.05 | -0.32 | 16.918 | 16.918 | 16.908 | 1886 |
| 1773766500 | 16.962 | 0.06 | 0.33 | 16.958 | 16.962 | 16.954 | 1499 |
| 1773680100 | 16.906 | 0.04 | 0.26 | 16.876 | 16.94 | 16.876 | 1854 |
| 1773420900 | 16.862 | -0.04 | -0.25 | 16.896 | 16.91 | 16.862 | 1906 |
| 1773334500 | 16.904 | -0.35 | -2.01 | 16.936 | 16.936 | 16.89 | 1823 |
| 1773212400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1773126000 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1773039600 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1772780400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
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。
