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 |
|---|---|---|---|---|---|---|---|
| 1783468620 | 13376.674 | -44.07 | -0.33 | 13363.51 | 13376.674 | 13363.51 | 200000 |
| 1783382220 | 13420.739 | 121.11 | 0.91 | 13417.036 | 13420.739 | 13323.7 | 6900000 |
| 1783036620 | 13299.629 | 4.33 | 0.03 | 13236.349 | 13390.224 | 13235.999 | 1044200000 |
| 1782950220 | 13295.295 | -104.98 | -0.78 | 13353.735 | 13353.735 | 13133.093 | 5273700000 |
| 1782863820 | 13400.279 | 63.43 | 0.48 | 13224.148 | 13450.303 | 13224.148 | 140500000 |
| 1782777420 | 13336.847 | -43.55 | -0.33 | 13282.57 | 13441.892 | 13282.57 | 715700000 |
| 1782513600 | 13380.4 | 114.99 | 0.87 | 13112.702 | 13380.4 | 13092.612 | 1677800000 |
| 1782431820 | 13265.41 | 190.61 | 1.46 | 13100.558 | 13357.139 | 13094.011 | -1369167296 |
| 1782345420 | 13074.802 | -297.77 | -2.23 | 13398.063 | 13415.285 | 12983.348 | 12354232704 |
| 1782259020 | 13372.576 | -253.11 | -1.86 | 13614.632 | 13614.632 | 13372.576 | 10473000000 |
| 1782172620 | 13625.684 | -8.7 | -0.06 | 13615.007 | 13750.999 | 13615.007 | 1625400000 |
| 1781827020 | 13634.38 | -157.52 | -1.14 | 13699.724 | 13782.015 | 13634.38 | 1031000000 |
| 1781740620 | 13791.904 | 12.58 | 0.09 | 13780.963 | 13884.796 | 13780.963 | 781800000 |
| 1781654220 | 13779.328 | 29.31 | 0.21 | 13699.824 | 13804.576 | 13645.243 | 253900000 |
| 1781567820 | 13750.023 | -11.66 | -0.08 | 13857.35 | 13857.689 | 13750.023 | 569900000 |
| 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 |
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。
