Hot Features
プレミアム
COPPER (COPPER)
CCOM
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1781297940 | 13761.686 | 196.05 | 1.45 | 13700.424 | 13761.686 | 13636.897 | 618300000 |
| 1781222220 | 13565.632 | 105.03 | 0.78 | 13475.064 | 13565.632 | 13399.777 | 1500000000 |
| 1781135820 | 13460.607 | -145.05 | -1.07 | 13499.977 | 13581.225 | 13460.607 | 1100000000 |
| 1781049420 | 13605.657 | -36.32 | -0.27 | 13568.009 | 13801.267 | 13568.009 | 1800000000 |
| 1780963020 | 13641.978 | 117.54 | 0.87 | 13499.863 | 13641.978 | 13498.225 | 1500000000 |
| 1780693140 | 13524.439 | 13 | 211,013.19 | 13743.944 | 13767.383 | 13524.439 | 1000000000 |
| 1780617420 | 6.40625 | 0 | 0.00 | 6.40625 | 6.40625 | 6.40625 | 0 |
| 1780531020 | 6.40625 | 0 | 0.00 | 6.40625 | 6.40625 | 6.40625 | 0 |
| 1780444620 | 6.40625 | 0 | 0.00 | 6.40625 | 6.40625 | 6.40625 | 0 |
| 1780358220 | 6.40625 | 0 | 0.00 | 6.40625 | 6.40625 | 6.40625 | 0 |
| 1780099020 | 6.40625 | 0 | 0.00 | 6.40625 | 6.40625 | 6.40625 | 0 |
| 1780012620 | 6.40625 | 0 | 0.00 | 6.40625 | 6.40625 | 6.40625 | 0 |
| 1779926220 | 6.40625 | 0 | 0.00 | 6.40625 | 6.40625 | 6.40625 | 0 |
| 1779839820 | 6.40625 | 0 | 0.00 | 6.40625 | 6.40625 | 6.40625 | 0 |
| 1779483540 | 6.40625 | 0.04 | 0.56 | 6.37225 | 6.4325 | 6.3515 | 1600000000 |
| 1779407820 | 6.37075 | 0.02 | 0.28 | 6.3455 | 6.3957499 | 6.223 | 1100000000 |
| 1779321420 | 6.353 | 0.11 | 1.72 | 6.24175 | 6.4095 | 6.2165 | 11105032704 |
| 1779235020 | 6.24575 | -0.11 | -1.70 | 6.354 | 6.3595 | 6.183 | 170305032704 |
| 1779148620 | 6.354 | -0.28 | -4.23 | 6.30875 | 6.368 | 6.2035 | 21500000000 |
| 1778889360 | 6.63475 | 0 | 0.00 | 6.63475 | 6.63475 | 6.63475 | 0 |
| 1778802960 | 6.63475 | -0.04 | -0.60 | 6.675 | 6.69 | 6.521 | 7405032704 |
| 1778716620 | 6.675 | 0.06 | 0.85 | 6.62625 | 6.6865 | 6.603 | 1300000000 |
| 1778630220 | 6.61875 | 0.12 | 1.79 | 6.498 | 6.63375 | 6.45525 | 9200000000 |
| 1778543820 | 6.5025 | 0.21 | 3.30 | 6.298 | 6.55 | 6.2865 | 21205032704 |
| 1778273940 | 6.295 | 0.15 | 2.37 | 6.1529999 | 6.35 | 6.139 | 51505032704 |
| 1778198220 | 6.1495 | -0.02 | -0.30 | 6.16725 | 6.22525 | 6.111 | 3905032704 |
| 1778111820 | 6.168 | 0.16 | 2.61 | 6.019 | 6.2 | 6.006 | 7705032704 |
| 1778025420 | 6.011 | 0.13 | 2.21 | 5.8935 | 6.03 | 5.87925 | 13300000000 |
| 1777939020 | 5.88125 | -0.09 | -1.46 | 5.9845 | 6.0065 | 5.8535 | 13500000000 |
| 1777669500 | 5.9685 | -0.06 | -0.99 | 6.0225 | 6.04425 | 5.96175 | 0 |
| 1777593420 | 6.0279999 | 0.08 | 1.36 | 5.9485 | 6.0759999 | 5.916 | 5300000000 |
| 1777507020 | 5.947 | -0.03 | -0.55 | 5.98825 | 6.0255 | 5.889 | 1400000000 |
| 1777420620 | 5.97975 | -0.11 | -1.82 | 6.093 | 6.09975 | 5.8995 | 5600000000 |
| 1777334220 | 6.09075 | 0 | 0.07 | 6.0752499 | 6.14 | 6.05075 | -1794967296 |
| 1777064340 | 6.0865 | -0.01 | -0.15 | 6.09675 | 6.142 | 6.02475 | 380000000000 |
| 1776988620 | 6.09575 | -0.07 | -1.18 | 6.17025 | 6.1762499 | 6.0695 | 1300000000 |
| 1776902220 | 6.1685 | 0.1 | 1.61 | 6.078 | 6.2 | 6.0755 | 1207900000000 |
| 1776815820 | 6.071 | -0.03 | -0.46 | 6.09475 | 6.113 | 6.0199999 | 200000000 |
| 1776729420 | 6.0992499 | -0.01 | -0.24 | 6.0904999 | 6.124 | 6.065 | 0 |
| 1776461820 | 6.114 | 0.01 | 0.24 | 6.0955 | 6.15 | 6.0615 | 6605032704 |
| 1776383820 | 6.0992499 | 0 | 0.05 | 6.09675 | 6.15 | 6.07675 | 1400000000 |
| 1776297420 | 6.0965 | 0.07 | 1.14 | 6.08975 | 6.15 | 6.072 | 20505032704 |
| 1776211020 | 6.0275 | 0 | 0.00 | 6.0275 | 6.0275 | 6.0275 | 0 |
| 1776124620 | 6.0275 | 0.12 | 1.98 | 5.8345 | 6.03475 | 5.8345 | 178605032704 |
| 1775854740 | 5.91075 | 0.12 | 2.05 | 5.789 | 5.982 | 5.78 | 12605032704 |
| 1775779020 | 5.79225 | 0.01 | 0.10 | 5.77925 | 5.8595 | 5.7322499 | 1600000000 |
| 1775692620 | 5.78625 | 0.07 | 1.29 | 5.72225 | 5.8404999 | 5.707 | 10905032704 |
| 1775606220 | 5.71275 | 0.07 | 1.20 | 5.64 | 5.743 | 5.546 | 3405032704 |
| 1775519820 | 5.64475 | -0.06 | -1.09 | 5.67775 | 5.75 | 5.586 | 7105032704 |
| 1775174220 | 5.707 | 0.05 | 0.92 | 5.6545 | 5.73 | 5.54525 | 600000000 |
| 1775087820 | 5.65525 | 0.02 | 0.35 | 5.6289999 | 5.692 | 5.61575 | 9000000000 |
| 1775001420 | 5.63525 | 0.12 | 2.25 | 5.5125 | 5.6849999 | 5.49375 | 1900000000 |
| 1774915020 | 5.511 | 0.02 | 0.41 | 5.44775 | 5.5904999 | 5.4422499 | -1794967296 |
| 1774645140 | 5.48825 | -0.04 | -0.71 | 5.52825 | 5.613 | 5.4675 | 3005032704 |
| 1774569420 | 5.5275 | -0.02 | -0.30 | 5.54775 | 5.56625 | 5.48675 | 47005032704 |
| 1774483020 | 5.54425 | -0.02 | -0.29 | 5.56325 | 5.6 | 5.491 | -1994967296 |
| 1774396620 | 5.5605 | 0.05 | 0.83 | 5.5085 | 5.56375 | 5.3705 | 43000000000 |
| 1774310220 | 5.51475 | 0.19 | 3.56 | 5.336 | 5.60775 | 5.3 | 6705032704 |
| 1774040340 | 5.325 | -0.22 | -3.90 | 5.54175 | 5.615 | 5.319 | 8800000000 |
| 1773964620 | 5.54125 | 0 | 0.08 | 5.53775 | 5.59 | 5.31825 | 32000000000 |
| 1773878220 | 5.537 | -0.25 | -4.27 | 5.783 | 5.798 | 5.4822499 | 44400000000 |
| 1773791820 | 5.78375 | -0.07 | -1.21 | 5.8525 | 5.86175 | 5.764 | 5300000000 |
| 1773705420 | 5.85475 | 0.16 | 2.85 | 5.72375 | 5.873 | 5.72375 | 6000000000 |
| 1773439200 | 5.6922499 | -0.15 | -2.63 | 5.84425 | 5.8715 | 5.6922499 | 23600000000 |
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。
