Hot Features
プレミアム
Bitcoin Futuros (BITFUT)
BMF
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732053600 | 535920 | 4 | 0.84 | 531680 | 546760 | 527760 | 255506 |
| 1731967200 | 531460 | 18 | 3.65 | 523760 | 535680 | 518040 | 263174 |
| 1731621600 | 512760 | -6 | -1.21 | 534300 | 538480 | 506380 | 293160 |
| 1731535200 | 519020 | 3 | 0.74 | 506900 | 547160 | 506240 | 399194 |
| 1731448800 | 515220 | 60 | 0.01 | 509740 | 522780 | 496360 | 347723 |
| 1731362400 | 515160 | 71 | 16.09 | 479560 | 515180 | 476300 | 288332 |
| 1731103200 | 443760 | 4 | 1.08 | 439680 | 448860 | 439620 | 161279 |
| 1731016800 | 439040 | 1 | 0.24 | 429120 | 442300 | 424360 | 209678 |
| 1730930400 | 437980 | 35 | 8.73 | 438000 | 442960 | 427300 | 232250 |
| 1730844000 | 402820 | 8 | 2.27 | 400860 | 412000 | 398180 | 191850 |
| 1730757600 | 393860 | -14 | -3.58 | 406140 | 406140 | 390860 | 157183 |
| 1730498400 | 408480 | -1 | -0.42 | 410220 | 421460 | 406500 | 166150 |
| 1730412000 | 410220 | -12 | -2.91 | 421920 | 422600 | 407360 | 155614 |
| 1730325600 | 422520 | -640 | -0.15 | 420800 | 426080 | 418360 | 129969 |
| 1730239200 | 423160 | 17 | 4.21 | 412600 | 430200 | 410700 | 196602 |
| 1730152800 | 406080 | 25 | 6.58 | 395540 | 407140 | 395220 | 146731 |
| 1729893600 | 381000 | -7 | -2.01 | 387040 | 390660 | 375880 | 11807 |
| 1729807200 | 388800 | 10 | 2.84 | 382000 | 389920 | 381900 | 123364 |
| 1729720800 | 378080 | -6 | -1.56 | 379420 | 382780 | 372040 | 135015 |
| 1729634400 | 384080 | -2 | -0.56 | 383420 | 385620 | 379340 | 119418 |
| 1729548000 | 386240 | -5 | -1.33 | 390060 | 391860 | 381340 | 117846 |
| 1729288800 | 391440 | 13 | 3.57 | 382520 | 393880 | 381880 | 119457 |
| 1729202400 | 377940 | -6 | -1.56 | 380500 | 385360 | 377540 | 130149 |
| 1729116000 | 383940 | 6 | 1.81 | 385760 | 389140 | 382640 | 138888 |
| 1729029600 | 377120 | 8 | 2.18 | 367000 | 385240 | 366160 | 166127 |
| 1728943200 | 369080 | 14 | 4.00 | 365400 | 373220 | 364100 | 113779 |
| 1728684000 | 354900 | 20 | 5.99 | 341360 | 358340 | 341240 | 124263 |
| 1728597600 | 334840 | -5 | -1.73 | 342920 | 343900 | 329520 | 119901 |
| 1728511200 | 340720 | -6 | -1.92 | 346200 | 349840 | 338100 | 110526 |
| 1728424800 | 347400 | -1 | -0.48 | 346520 | 350240 | 343400 | 124535 |
| 1728338400 | 349060 | 6 | 1.76 | 346440 | 353640 | 343120 | 107068 |
| 1728079200 | 343020 | 7 | 2.09 | 338080 | 344520 | 333960 | 115110 |
| 1727992800 | 336000 | 2 | 0.87 | 332820 | 336880 | 329340 | 119954 |
| 1727906400 | 333100 | 2 | 0.64 | 333060 | 341580 | 328780 | 130712 |
| 1727820000 | 330980 | -19 | -5.60 | 351420 | 351420 | 330020 | 142493 |
| 1727733600 | 350620 | -6 | -1.84 | 349500 | 353480 | 346620 | 76061 |
| 1727474400 | 357180 | 4 | 1.27 | 355440 | 361500 | 355060 | 16539 |
| 1727388000 | 352700 | 5 | 1.57 | 351600 | 358300 | 348280 | 112181 |
| 1727301600 | 347260 | -2 | -0.75 | 348900 | 351540 | 345140 | 87647 |
| 1727215200 | 349880 | -1 | -0.38 | 350500 | 353520 | 342440 | 110405 |
| 1727128800 | 351220 | 1 | 0.56 | 351420 | 355540 | 349600 | 94821 |
| 1726869600 | 349260 | 7 | 2.10 | 345500 | 350000 | 343060 | 105391 |
| 1726783200 | 342080 | 12 | 3.73 | 340420 | 347580 | 339240 | 114167 |
| 1726696800 | 329780 | -1 | -0.39 | 329020 | 333360 | 324800 | 125666 |
| 1726610400 | 331080 | 12 | 3.82 | 326320 | 338900 | 324380 | 130246 |
| 1726524000 | 318900 | -17 | -5.07 | 327560 | 328300 | 317700 | 100302 |
| 1726264800 | 335940 | 8 | 2.66 | 326020 | 337520 | 323200 | 107142 |
| 1726178400 | 327220 | 1 | 0.34 | 329940 | 333600 | 325760 | 125223 |
| 1726092000 | 326100 | -2 | -0.63 | 322000 | 329220 | 314900 | 145539 |
| 1726005600 | 328160 | 4 | 1.28 | 321920 | 330040 | 318700 | 144523 |
| 1725919200 | 324000 | 24 | 8.28 | 307980 | 325940 | 307180 | 178234 |
| 1725660000 | 299220 | -14 | -4.71 | 313920 | 318240 | 295540 | 184022 |
| 1725573600 | 314020 | -15 | -4.79 | 321860 | 326000 | 312760 | 143336 |
| 1725487200 | 329820 | -420 | -0.13 | 321860 | 332600 | 318380 | 141872 |
| 1725400800 | 330240 | -5 | -1.51 | 335000 | 335700 | 326440 | 126153 |
| 1725314400 | 335320 | 3 | 0.97 | 331060 | 335560 | 329600 | 94324 |
| 1725055200 | 332100 | -2 | -0.79 | 334300 | 341580 | 325040 | 100386 |
| 1724968800 | 334760 | 4 | 1.50 | 339600 | 347000 | 331420 | 149101 |
| 1724882400 | 329800 | -8 | -2.43 | 330000 | 334040 | 321320 | 148150 |
| 1724796000 | 338020 | -8 | -2.44 | 347380 | 345700 | 337360 | 109955 |
| 1724709600 | 346460 | -6 | -1.89 | 350720 | 351860 | 345820 | 128079 |
| 1724450400 | 353140 | 12 | 3.79 | 347520 | 360060 | 345240 | 126277 |
| 1724364000 | 340240 | 2 | 0.85 | 337240 | 340440 | 335220 | 112098 |
| 1724277600 | 337380 | 12 | 4.00 | 326080 | 340000 | 322640 | 137580 |
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
