Hot Features
プレミアム
SG ETC Daily Short-2X Natural Gas Future (GAS2S)
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 |
|---|---|---|---|---|---|---|---|
| 1734540900 | 108.5 | -18.52 | -14.58 | 112.83 | 113.69 | 108.5 | 725 |
| 1734454500 | 127.02 | 6.04 | 4.99 | 118.49 | 129 | 118.03 | 778 |
| 1734368100 | 120.98 | 7.48 | 6.59 | 122.99 | 124.9 | 118.19 | 606 |
| 1734108900 | 113.5 | 5.61 | 5.20 | 106.92 | 115 | 105 | 359 |
| 1734022500 | 107.89 | -4.34 | -3.87 | 112.13 | 116 | 106.7 | 461 |
| 1733936100 | 112.23 | -21.27 | -15.93 | 123.75 | 125 | 111 | 708 |
| 1733849700 | 133.5 | 8.41 | 6.72 | 128.19999 | 134.19999 | 128.19999 | 290 |
| 1733763300 | 125.09 | -10.09 | -7.46 | 122.48 | 127.79 | 121 | 457 |
| 1733504100 | 135.18 | 4.96 | 3.81 | 139.22999 | 140.77 | 134.49 | 284 |
| 1733417700 | 130.22 | -14.12 | -9.78 | 134.66999 | 135.63999 | 130 | 263 |
| 1733331300 | 144.34 | 8.79 | 6.48 | 139.56 | 144.74 | 138.27 | 414 |
| 1733244900 | 135.55 | 10.75 | 8.61 | 128.11 | 136.29 | 126.98 | 386 |
| 1733158500 | 124.8 | 5.08 | 4.24 | 128.63 | 129.35 | 124.8 | 228 |
| 1732899300 | 119.72 | -4.4 | -3.54 | 117.03 | 120.69 | 114.66 | 397 |
| 1732812900 | 124.12 | 0.85 | 0.69 | 126.81 | 127.19 | 124.12 | 116 |
| 1732726500 | 123.27 | 9.28 | 8.14 | 118.03 | 125.54 | 117.87 | 424 |
| 1732640100 | 113.99 | 8.67 | 8.23 | 112.92 | 113.99 | 108.7 | 580 |
| 1732553700 | 105.32 | -20.93 | -16.58 | 110.4 | 114.9 | 104.15 | 564 |
| 1732294500 | 126.25 | 19.93 | 18.75 | 112.36 | 127.29 | 111.27 | 626 |
| 1732208100 | 106.32 | -12.85 | -10.78 | 119.24 | 119.24 | 105 | 366 |
| 1732121700 | 119.17 | -12.45 | -9.46 | 128.34 | 128.97 | 119.17 | 362 |
| 1732035300 | 131.62 | -8.42 | -6.01 | 133.74 | 138.72 | 131.62 | 185 |
| 1731948900 | 140.04 | -12.13 | -7.97 | 139.85 | 147.4 | 139.85 | 203 |
| 1731689700 | 152.16999 | 7.38 | 5.10 | 160.02 | 160.1 | 150.3 | 230 |
| 1731603300 | 144.79 | 4.71 | 3.36 | 137.82 | 144.79 | 137.61 | 91 |
| 1731516900 | 140.08 | 6.68 | 5.01 | 143.96 | 144.93 | 140.08 | 116 |
| 1731430500 | 133.4 | -3.71 | -2.71 | 138.88 | 146.1 | 133.4 | 161 |
| 1731344100 | 137.11 | -29.09 | -17.50 | 151.72 | 151.72 | 137.11 | 237 |
| 1731084900 | 166.19999 | -2.64 | -1.56 | 167.78 | 167.78 | 166.19999 | 28 |
| 1730998500 | 168.84 | 3.95 | 2.40 | 162.55 | 168.84 | 162.55 | 30 |
| 1730912100 | 164.88999 | 9.72 | 6.26 | 151 | 171.88 | 151 | 126 |
| 1730825700 | 155.16999 | -3.06 | -1.93 | 156.97 | 156.97 | 155.16999 | 11 |
| 1730739300 | 158.22999 | -14.24 | -8.26 | 180.22 | 180.22 | 158.22999 | 158 |
| 1730480100 | 172.47 | 8.27 | 5.04 | 167.44 | 173.15 | 167.44 | 24 |
| 1730393700 | 164.19999 | 10.29 | 6.69 | 155.97 | 164.19999 | 154.53 | 88 |
| 1730307300 | 153.91 | 0.41 | 0.27 | 150.51 | 153.91 | 148.34 | 51 |
| 1730220900 | 153.5 | -2.92 | -1.87 | 154.44 | 155.38999 | 153.5 | 75 |
| 1730134500 | 156.41999 | 17.98 | 12.99 | 139.18 | 156.41999 | 139.18 | 130 |
| 1729871700 | 138.44 | -6.83 | -4.70 | 139.22999 | 139.82 | 138.44 | 62 |
| 1729785300 | 145.27 | -10.73 | -6.88 | 145.16 | 145.57 | 145.16 | 49 |
| 1729698900 | 156 | 7.35 | 4.94 | 153.82 | 156 | 153.82 | 20 |
| 1729612500 | 148.65 | -1.41 | -0.94 | 148.65 | 148.65 | 148.65 | 5 |
| 1729526100 | 150.06 | -5.77 | -3.70 | 156 | 157.9 | 147 | 128 |
| 1729266900 | 155.83 | 13.31 | 9.34 | 148.33 | 155.83 | 146.49 | 146 |
| 1729180500 | 142.52 | 1.71 | 1.21 | 145.65 | 145.84 | 141.5 | 47 |
| 1729094100 | 140.81 | 15.96 | 12.78 | 132.5 | 140.81 | 130.33 | 245 |
| 1729007700 | 124.85 | 0.06 | 0.05 | 134.55 | 135.02 | 124.85 | 374 |
| 1728921300 | 124.79 | 11.24 | 9.90 | 112 | 124.79 | 111.84 | 87 |
| 1728662100 | 113.55 | -3.65 | -3.11 | 113 | 113.63 | 112.57 | 128 |
| 1728575700 | 117.2 | 1.14 | 0.98 | 117 | 120 | 116.8 | 180 |
| 1728489300 | 116.06 | 7.05 | 6.47 | 112.46 | 116.06 | 112.19 | 69 |
| 1728402900 | 109.01 | 1.35 | 1.25 | 107.71 | 110.04 | 107.71 | 50 |
| 1728316500 | 107.66 | 7.66 | 7.66 | 102.53 | 107.66 | 102.43 | 292 |
| 1728057300 | 100 | 7 | 7.53 | 93.51 | 100 | 90.53 | 120 |
| 1727970900 | 93 | -3.79 | -3.92 | 96.08 | 97.46 | 93 | 83 |
| 1727884500 | 96.79 | -4.21 | -4.17 | 96.11 | 98.5 | 91.54 | 174 |
| 1727798100 | 101 | 7 | 7.45 | 98.06 | 101 | 98.06 | 71 |
| 1727711700 | 94 | -3.93 | -4.01 | 97.9 | 98.52 | 94 | 181 |
| 1727452500 | 97.93 | -9.37 | -8.73 | 108 | 110 | 97.11 | 123 |
| 1727366100 | 107.3 | 5.87 | 5.79 | 102.06 | 107.3 | 100.1 | 132 |
| 1727279700 | 101.43 | -1.76 | -1.71 | 101.5 | 101.5 | 101.43 | 510 |
| 1727193300 | 103.19 | 0 | 0.00 | 99.87 | 103.19 | 99 | 561 |
| 1727106900 | 103.19 | -18.81 | -15.42 | 110.3 | 111 | 101.29 | 424 |
| 1726847700 | 122 | -12.16 | -9.06 | 124.34 | 124.34 | 122 | 65 |
| 1726761300 | 134.16 | 2.76 | 2.10 | 129.79 | 134.16 | 127.39 | 160 |
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
