Hot Features
プレミアム
ETF (USDE)
BIT
登録してリアルタイムのチャート、分析ツール、価格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 | 8.948 | 0.03 | 0.31 | 8.921 | 8.956 | 8.921 | 20545 |
| 1780588500 | 8.92 | 0.02 | 0.20 | 8.905 | 8.976 | 8.903 | 30026 |
| 1780502100 | 8.9019999 | 0.05 | 0.55 | 8.8699999 | 8.9019999 | 8.8699999 | 4026 |
| 1780415700 | 8.853 | 0.02 | 0.20 | 8.829 | 8.853 | 8.829 | 67423 |
| 1780329300 | 8.835 | -0.1 | -1.16 | 8.888 | 8.888 | 8.831 | 250 |
| 1780070100 | 8.939 | -0.02 | -0.27 | 8.94 | 8.941 | 8.939 | 922 |
| 1779983700 | 8.9629999 | -0.02 | -0.19 | 8.969 | 8.974 | 8.953 | 20510 |
| 1779897300 | 8.98 | -0.01 | -0.16 | 8.989 | 8.99 | 8.98 | 8608 |
| 1779810900 | 8.994 | 0.07 | 0.74 | 8.994 | 8.994 | 8.994 | 0 |
| 1779724500 | 8.928 | 0.01 | 0.13 | 8.928 | 8.928 | 8.928 | 0 |
| 1779465300 | 8.916 | 0.08 | 0.86 | 8.916 | 8.916 | 8.916 | 10 |
| 1779378900 | 8.84 | 0.06 | 0.72 | 8.835 | 8.852 | 8.76 | 49706 |
| 1779292500 | 8.7769999 | -0.02 | -0.27 | 8.828 | 8.828 | 8.7769999 | 12623 |
| 1779206100 | 8.801 | 0 | 0.05 | 8.8219999 | 8.823 | 8.801 | 24454 |
| 1779119700 | 8.797 | 0.03 | 0.30 | 8.691 | 8.797 | 8.691 | 8883 |
| 1778860500 | 8.771 | -0.04 | -0.49 | 8.81 | 8.81 | 8.771 | 9908 |
| 1778774100 | 8.814 | 0.01 | 0.10 | 8.797 | 8.82 | 8.796 | 40020 |
| 1778687700 | 8.805 | -0.01 | -0.16 | 8.805 | 8.805 | 8.805 | 0 |
| 1778601300 | 8.819 | -0.02 | -0.19 | 8.84 | 8.84 | 8.819 | 3047 |
| 1778514900 | 8.836 | -0 | -0.02 | 8.848 | 8.864 | 8.836 | 18481 |
| 1778255700 | 8.8379999 | -0.03 | -0.38 | 8.8379999 | 8.8379999 | 8.8379999 | 65 |
| 1778169300 | 8.872 | -0.05 | -0.55 | 8.921 | 8.921 | 8.871 | 19004 |
| 1778082900 | 8.921 | 0.07 | 0.78 | 8.895 | 8.926 | 8.895 | 20065 |
| 1777996500 | 8.852 | -0.03 | -0.35 | 8.819 | 8.852 | 8.812 | 11600 |
| 1777910100 | 8.8829999 | 0.06 | 0.66 | 8.907 | 8.912 | 8.867 | 35981 |
| 1777564500 | 8.825 | -0.03 | -0.28 | 8.825 | 8.825 | 8.825 | 69 |
| 1777478100 | 8.85 | -0.01 | -0.11 | 8.861 | 8.861 | 8.85 | 1102 |
| 1777391700 | 8.86 | -0.02 | -0.21 | 8.86 | 8.86 | 8.86 | 25 |
| 1777305300 | 8.879 | 0.01 | 0.12 | 8.864 | 8.879 | 8.858 | 5051 |
| 1777046100 | 8.868 | 0.03 | 0.28 | 8.923 | 8.923 | 8.868 | 2342 |
| 1776959700 | 8.843 | -0.05 | -0.56 | 8.826 | 8.843 | 8.816 | 5233 |
| 1776873300 | 8.893 | 0.02 | 0.26 | 8.893 | 8.893 | 8.893 | 168 |
| 1776786900 | 8.8699999 | -0.06 | -0.63 | 8.925 | 8.97 | 8.8699999 | 59371 |
| 1776700500 | 8.926 | 0.03 | 0.38 | 8.86 | 8.926 | 8.86 | 2863 |
| 1776441300 | 8.892 | 0.07 | 0.78 | 8.892 | 8.892 | 8.892 | 0 |
| 1776354900 | 8.823 | 0.04 | 0.48 | 8.773 | 8.823 | 8.773 | 222 |
| 1776268500 | 8.781 | -0.01 | -0.11 | 8.81 | 8.81 | 8.781 | 6723 |
| 1776182100 | 8.791 | 0.04 | 0.48 | 8.791 | 8.791 | 8.791 | 50 |
| 1776095700 | 8.749 | -0.12 | -1.39 | 8.749 | 8.749 | 8.749 | 0 |
| 1775836500 | 8.872 | 0 | 0.00 | 8.872 | 8.872 | 8.872 | 0 |
| 1775750100 | 8.872 | 0.06 | 0.74 | 8.872 | 8.872 | 8.872 | 0 |
| 1775663700 | 8.807 | 0.08 | 0.89 | 8.807 | 8.807 | 8.807 | 0 |
| 1775577300 | 8.7289999 | 0.03 | 0.34 | 8.711 | 8.74 | 8.711 | 10714 |
| 1775145300 | 8.699 | -0.04 | -0.46 | 8.666 | 8.699 | 8.666 | 1197 |
| 1775058900 | 8.739 | -0 | -0.02 | 8.791 | 8.807 | 8.739 | 113 |
| 1774972500 | 8.741 | 0.04 | 0.41 | 8.741 | 8.741 | 8.741 | 2813 |
| 1774886100 | 8.705 | -0 | -0.02 | 8.673 | 8.707 | 8.668 | 18391 |
| 1774630500 | 8.707 | -0.02 | -0.22 | 8.718 | 8.718 | 8.688 | 5195 |
| 1774544100 | 8.726 | 0.02 | 0.20 | 8.726 | 8.726 | 8.726 | 0 |
| 1774457700 | 8.709 | 0 | 0.06 | 8.74 | 8.74 | 8.709 | 17019 |
| 1774371300 | 8.704 | -0.05 | -0.51 | 8.606 | 8.704 | 8.606 | 21336 |
| 1774284900 | 8.749 | 0.03 | 0.29 | 8.518 | 8.749 | 8.487 | 51399 |
| 1774025700 | 8.724 | -0.01 | -0.06 | 8.754 | 8.754 | 8.72 | 19697 |
| 1773939300 | 8.7289999 | -0.11 | -1.27 | 8.776 | 8.776 | 8.726 | 100558 |
| 1773852900 | 8.841 | -0.12 | -1.35 | 8.9629999 | 8.9629999 | 8.836 | 1622 |
| 1773766500 | 8.962 | 0.04 | 0.48 | 8.958 | 8.978 | 8.958 | 58191 |
| 1773680100 | 8.919 | 0.01 | 0.16 | 8.936 | 8.966 | 8.904 | 27847 |
| 1773420900 | 8.905 | -0.04 | -0.45 | 8.934 | 8.934 | 8.905 | 63767 |
| 1773334500 | 8.945 | -0.35 | -3.71 | 8.938 | 8.945 | 8.938 | 6849 |
| 1773212400 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 0 |
| 1773126000 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 0 |
| 1773039600 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 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。
