Hot Features
プレミアム
COPPER (COPPER)
CCOM
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 |
|---|---|---|---|---|---|---|---|
| 1738367160 | 4.30175 | -0.05 | -1.08 | 4.34875 | 4.35225 | 4.28775 | 1600000000 |
| 1738281420 | 4.34875 | 0.02 | 0.55 | 4.325 | 4.37575 | 4.29225 | 7405032704 |
| 1738195020 | 4.32475 | 0.05 | 1.06 | 4.27775 | 4.33925 | 4.23625 | 1900000000 |
| 1738108620 | 4.2795 | -0 | -0.06 | 4.2787499 | 4.30425 | 4.272 | 100000000 |
| 1738022220 | 4.282 | -0.06 | -1.33 | 4.323 | 4.32675 | 4.25375 | 1400000000 |
| 1737756000 | 4.33975 | -0.01 | -0.16 | 4.346 | 4.4102499 | 4.3365 | 1000000000 |
| 1737676560 | 4.34675 | 0.03 | 0.74 | 4.3155 | 4.35675 | 4.263 | 10300000000 |
| 1737590160 | 4.315 | -0.04 | -0.80 | 4.35225 | 4.35825 | 4.3055 | 1200000000 |
| 1737503820 | 4.35 | 0 | 0.01 | 4.3477499 | 4.36525 | 4.2932499 | -2094967296 |
| 1737417420 | 4.34975 | -0.02 | -0.46 | 4.378 | 4.39975 | 4.3019999 | -1694967296 |
| 1737151140 | 4.36975 | -0.08 | -1.73 | 4.4455 | 4.486 | 4.36225 | 9400000000 |
| 1737071820 | 4.44675 | 0.03 | 0.77 | 4.4135 | 4.45925 | 4.39925 | 21405032704 |
| 1736985420 | 4.41275 | 0.06 | 1.29 | 4.35475 | 4.4189999 | 4.33425 | 26000000000 |
| 1736899020 | 4.35675 | 0.01 | 0.20 | 4.347 | 4.37775 | 4.32625 | 6705032704 |
| 1736812620 | 4.34825 | 0.04 | 1.02 | 4.3125 | 4.35675 | 4.3012499 | 6505032704 |
| 1736546340 | 4.30425 | -0.02 | -0.36 | 4.32325 | 4.37025 | 4.296 | 17400000000 |
| 1736467020 | 4.32 | 0.04 | 1.01 | 4.27675 | 4.35925 | 4.26925 | 23300000000 |
| 1736380620 | 4.27675 | 0.08 | 1.88 | 4.19875 | 4.283 | 4.1815 | 5100000000 |
| 1736294220 | 4.19775 | 0.03 | 0.83 | 4.16375 | 4.224 | 4.1525 | 800000000 |
| 1736207820 | 4.163 | 0.07 | 1.82 | 4.08925 | 4.21 | 4.07175 | 9800000000 |
| 1735945140 | 4.0885 | 0.05 | 1.16 | 4.041 | 4.09325 | 4.02225 | 15205032704 |
| 1735862220 | 4.04175 | -0 | -0.11 | 4.04575 | 4.07025 | 4.01875 | 10000000000 |
| 1735775820 | 4.04625 | 0.01 | 0.25 | 4.2025 | 4.2025 | 4.0352499 | 0 |
| 1735685940 | 4.03625 | -0.07 | -1.64 | 4.10325 | 4.11025 | 4.0199999 | 0 |
| 1735603020 | 4.10375 | -0.03 | -0.83 | 4.1485 | 4.16 | 4.09375 | 53905032704 |
| 1735336800 | 4.13825 | -0.01 | -0.33 | 4.15275 | 4.16075 | 4.11925 | 20805032704 |
| 1735257420 | 4.15175 | 0.04 | 0.94 | 4.1155 | 4.1545 | 4.083 | 13300000000 |
| 1735171020 | 4.11325 | 0 | 0.02 | 4.117 | 4.12025 | 4.11225 | 0 |
| 1735073940 | 4.11225 | 0.01 | 0.16 | 4.106 | 4.13225 | 4.0945 | 100000000 |
| 1734998220 | 4.1055 | -0 | -0.01 | 4.1195 | 4.13675 | 4.08525 | 0 |
| 1734732000 | 4.106 | 0.02 | 0.43 | 4.08975 | 4.12 | 4.0795 | 1000000000 |
| 1734652620 | 4.08825 | -0 | -0.12 | 4.096 | 4.12575 | 4.0785 | 7905032704 |
| 1734566220 | 4.093 | -0.06 | -1.46 | 4.15175 | 4.176 | 4.09075 | 845305032704 |
| 1734479820 | 4.1535 | -0.04 | -1.07 | 4.19775 | 4.20375 | 4.14075 | 182200000000 |
| 1734393420 | 4.19825 | -0 | -0.05 | 4.2074999 | 4.2242499 | 4.1762499 | 800000000 |
| 1734127200 | 4.2005 | -0.04 | -0.86 | 4.2355 | 4.24775 | 4.18925 | -1794967296 |
| 1734047760 | 4.237 | -0.03 | -0.76 | 4.2699999 | 4.3385 | 4.222 | 26800000000 |
| 1733961420 | 4.2695 | -0.01 | -0.17 | 4.275 | 4.325 | 4.23725 | 9100000000 |
| 1733874960 | 4.27675 | 0.01 | 0.28 | 4.26475 | 4.28275 | 4.23625 | 3105032704 |
| 1733788620 | 4.26475 | 0.07 | 1.56 | 4.20675 | 4.29875 | 4.1842499 | 8505032704 |
| 1733524200 | 4.19925 | -0 | -0.02 | 4.20075 | 4.2554999 | 4.18475 | 8005032704 |
| 1733443020 | 4.2 | -0 | -0.05 | 4.20075 | 4.23575 | 4.178 | 272400000000 |
| 1733356620 | 4.20225 | 0 | 0.08 | 4.1994999 | 4.21725 | 4.17325 | 3705032704 |
| 1733270220 | 4.19875 | 0.05 | 1.16 | 4.152 | 4.26225 | 4.11425 | 23300000000 |
| 1733183820 | 4.15075 | 0.01 | 0.16 | 4.1289999 | 4.15575 | 4.08425 | 5800000000 |
| 1732914660 | 4.14425 | 0.01 | 0.33 | 4.1297499 | 4.16775 | 4.12825 | 2000000000 |
| 1732838220 | 4.13075 | -0.01 | -0.31 | 4.14375 | 4.16 | 4.1205 | 4005032704 |
| 1732751820 | 4.14375 | 0.01 | 0.35 | 4.13 | 4.17375 | 4.12075 | 6300000000 |
| 1732665420 | 4.12925 | 0 | 0.11 | 4.11925 | 4.17775 | 4.10425 | 8305032704 |
| 1732579020 | 4.12475 | -0.01 | -0.16 | 4.15475 | 4.1765 | 4.112 | 10700000000 |
| 1732312740 | 4.13125 | -0.02 | -0.39 | 4.14725 | 4.1595 | 4.10475 | 6300000000 |
| 1732233420 | 4.14725 | -0.04 | -0.92 | 4.18675 | 4.20225 | 4.1375 | 9000000000 |
| 1732147020 | 4.18575 | -0.02 | -0.48 | 4.20775 | 4.21375 | 4.1675 | 30100000000 |
| 1732060620 | 4.206 | 0.04 | 0.91 | 4.16725 | 4.2105 | 4.136 | 700000000 |
| 1731974220 | 4.1682499 | 0.06 | 1.57 | 4.10625 | 4.17725 | 4.10225 | 45705032704 |
| 1731707940 | 4.104 | -0.02 | -0.59 | 4.12625 | 4.21725 | 4.1 | 4900000000 |
| 1731628620 | 4.12825 | 0.01 | 0.24 | 4.12075 | 4.14475 | 4.05625 | 12705032704 |
| 1731542220 | 4.11825 | -0.07 | -1.71 | 4.189 | 4.21225 | 4.11225 | 2205032704 |
| 1731455820 | 4.18975 | -0.1 | -2.26 | 4.28625 | 4.3012499 | 4.178 | 1400000000 |
| 1731369420 | 4.2865 | -0.06 | -1.47 | 4.364 | 4.372 | 4.26525 | 8405032704 |
| 1731103140 | 4.35025 | -0.12 | -2.58 | 4.4654999 | 4.469 | 4.33075 | 0 |
| 1731023820 | 4.4654999 | 0.19 | 4.43 | 4.276 | 4.47875 | 4.276 | 17300000000 |
| 1730937420 | 4.27625 | -0.22 | -4.80 | 4.48675 | 4.48775 | 4.26375 | 21500000000 |
| 1730851020 | 4.49175 | 0.03 | 0.76 | 4.4565 | 4.521 | 4.45225 | 1034805032704 |
| 1730764620 | 4.45775 | 0.08 | 1.76 | 4.4065 | 4.4807499 | 4.40175 | 251605032704 |
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
