Hot Features
プレミアム
AEX X10 Leverage NR (ALE10)
EU
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 | -2681.895 | -9.88041467093 | 27143.547 | 29355.438 | 21621.349 | 0 | 0 | IX |
| 4 | 5417.397 | 28.4463582324 | 19044.255 | 29355.438 | 17007.821 | 0 | 0 | IX |
| 12 | 1412.57 | 6.12853041175 | 23049.082 | 29355.438 | 9935.89 | 0 | 0 | IX |
| 26 | 9361.091 | 61.991676998 | 15100.561 | 29355.438 | 9935.89 | 0 | 0 | IX |
| 52 | 7162.193 | 41.4012542242 | 17299.459 | 29355.438 | 8821.504 | 0 | 0 | IX |
| 156 | 9898.034 | 67.9641144117 | 14563.618 | 64992.276 | 2860.616 | 0 | 0 | IX |
| 260 | -120592.868 | -83.1362359477 | 145054.52 | 458983.52 | 2860.616 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 25167.569 | 0 | 0.00 | 25167.569 | 25167.569 | 25167.569 | 0 |
| 1780936200 | 25167.569 | 867.45 | 3.57 | 22070.32 | 26278.753 | 21621.349 | 0 |
| 1780677000 | 24300.117 | -1 | -5.51 | 24660.584 | 25785.076 | 23841.103 | 0 |
| 1780590600 | 25718.135 | 672.5 | 2.69 | 24083.739 | 25718.135 | 22526.665 | 0 |
| 1780504200 | 25045.63 | -1 | -4.93 | 27143.547 | 27428.879 | 24775.576 | 0 |
| 1780417800 | 26343.059 | 2 | 12.53 | 25325.96 | 26434.165 | 24807.476 | 0 |
| 1780331400 | 23410.068 | 205.63 | 0.89 | 23022.248 | 23410.068 | 21319.093 | 0 |
| 1780072200 | 23204.443 | -529.48 | -2.23 | 23979.526 | 25478.168 | 22922.837 | 0 |
| 1779985800 | 23733.925 | -661.01 | -2.71 | 23847.89 | 24347.762 | 22432.583 | 0 |
| 1779899400 | 24394.939 | -547.37 | -2.19 | 25123.948 | 26492.252 | 23783.336 | 0 |
| 1779813000 | 24942.308 | -2 | -10.58 | 28071.788 | 28095.125 | 24942.308 | 0 |
| 1779726600 | 27894.786 | 2 | 8.68 | 27294.578 | 28762.039 | 26429.954 | 0 |
| 1779467400 | 25667.428 | 2 | 9.97 | 25056.089 | 26434.311 | 24839.297 | 0 |
| 1779381000 | 23340.807 | 541.6 | 2.38 | 22250.987 | 24119.662 | 21824.769 | 0 |
| 1779294600 | 22799.205 | 2 | 14.88 | 19535.338 | 23546.949 | 19518.483 | 0 |
| 1779208200 | 19846.685 | 576.68 | 2.99 | 19693.083 | 21059.166 | 19649.229 | 0 |
| 1779121800 | 19270.005 | 927.62 | 5.06 | 17352.688 | 19873.437 | 17164.744 | 0 |
| 1778862600 | 18342.382 | -2 | -10.92 | 19044.255 | 19044.255 | 17007.821 | 0 |
| 1778776200 | 20591.012 | 2 | 12.45 | 19044.979 | 21084.149 | 18744.991 | 0 |
| 1778689800 | 18310.629 | 1 | 10.78 | 17905.274 | 18310.629 | 16929.43 | 0 |
| 1778603400 | 16528.242 | -2 | -14.84 | 17849.374 | 18131.697 | 16384.895 | 0 |
| 1778517000 | 19408.231 | -423.36 | -2.13 | 20129.265 | 20493.312 | 18852.406 | 0 |
| 1778257800 | 19831.587 | -392.14 | -1.94 | 19199.171 | 20384.805 | 18434.021 | 0 |
| 1778171400 | 20223.727 | -2 | -10.60 | 23242.569 | 23242.569 | 20043.944 | 0 |
| 1778085000 | 22622.403 | 4 | 27.74 | 21163.901 | 23498.424 | 19876.588 | 0 |
| 1777998600 | 17709.063 | 0 | 0.00 | 17709.063 | 17709.063 | 17709.063 | 0 |
| 1777912200 | 17709.063 | 1 | 8.01 | 19671.488 | 19978.55 | 17360.14 | 0 |
| 1777566600 | 16395.921 | -262.08 | -1.57 | 16395.921 | 19560.87 | 16307.84 | 0 |
| 1777480200 | 16657.999 | -2 | -11.46 | 17648.434 | 17683.416 | 16241.522 | 0 |
| 1777393800 | 18814.203 | 0 | 0.00 | 18814.203 | 18814.203 | 18814.203 | 0 |
| 1777307400 | 18814.203 | -2 | -10.98 | 20618.392 | 21585.09 | 18533.475 | 0 |
| 1777048200 | 21134.531 | 1 | 7.07 | 19533.58 | 21923.992 | 19313.291 | 0 |
| 1776961800 | 19739.336 | -1 | -7.09 | 20468.819 | 20483.454 | 18505.701 | 0 |
| 1776875400 | 21245.67 | 439.96 | 2.11 | 21670.636 | 22527.861 | 20842.985 | 0 |
| 1776789000 | 20805.71 | -621.92 | -2.90 | 22069.899 | 22658.654 | 20347.588 | 0 |
| 1776702600 | 21427.633 | -402.78 | -1.85 | 20662.673 | 21542.656 | 20412.515 | 0 |
| 1776443400 | 21830.41 | 1 | 7.26 | 19948.029 | 22169.463 | 19779.958 | 0 |
| 1776357000 | 20353.262 | 609.61 | 3.09 | 20886.442 | 21343.257 | 19541.629 | 0 |
| 1776270600 | 19743.649 | -868.71 | -4.21 | 20578.205 | 21728.123 | 19174.096 | 0 |
| 1776184200 | 20612.357 | 1 | 7.49 | 20133.092 | 21440.501 | 20060.764 | 0 |
| 1776097800 | 19175.966 | 1 | 7.51 | 17946.897 | 19320.831 | 17490.689 | 0 |
| 1775838600 | 17837.25 | 0 | 0.00 | 17837.25 | 17837.25 | 17837.25 | 0 |
| 1775752200 | 17837.25 | 4 | 34.63 | 17554.261 | 17839.909 | 16305.232 | 0 |
| 1775665800 | 13248.845 | 0 | 0.00 | 13248.845 | 13248.845 | 13248.845 | 0 |
| 1775579400 | 13248.845 | -604.54 | -4.36 | 13450.095 | 15237.167 | 12714.74 | 0 |
| 1775147400 | 13853.381 | -132.08 | -0.94 | 12234.039 | 14352.657 | 11865.863 | 0 |
| 1775061000 | 13985.458 | 2 | 17.58 | 13803.447 | 13985.458 | 12721.812 | 0 |
| 1774974600 | 11893.968 | -613.31 | -4.90 | 12371.953 | 13447.541 | 11527.486 | 0 |
| 1774888200 | 12507.277 | 512.2 | 4.27 | 11744.453 | 12809.294 | 11594.951 | 0 |
| 1774632600 | 11995.073 | -1 | -10.94 | 13433.616 | 13531.951 | 11401.991 | 0 |
| 1774546200 | 13468.153 | -1 | -12.62 | 14631.928 | 14806.53 | 13328.173 | 0 |
| 1774459800 | 15412.993 | 1 | 9.09 | 15021.568 | 15929.729 | 14283.436 | 0 |
| 1774373400 | 14128.703 | 1 | 7.70 | 13913.755 | 14631.993 | 12717.324 | 0 |
| 1774287000 | 13118.522 | 641.6 | 5.14 | 10545.835 | 15220.242 | 9935.89 | 0 |
| 1774027800 | 12476.918 | -2 | -16.43 | 15585.951 | 16088.031 | 12476.918 | 0 |
| 1773941400 | 14930.493 | -4 | -22.41 | 17407.745 | 17427.988 | 13913.938 | 0 |
| 1773855000 | 19243.225 | -2 | -12.73 | 23049.082 | 23138.742 | 18465.016 | 0 |
| 1773768600 | 22048.99 | 2 | 11.17 | 20869.004 | 22776.595 | 20556.498 | 0 |
| 1773682200 | 19833.463 | 0 | 0.00 | 19833.463 | 19833.463 | 19833.463 | 0 |
| 1773423000 | 19833.463 | 194.26 | 0.99 | 18796.631 | 21675.843 | 18105.58 | 0 |
| 1773336600 | 19639.203 | -467.57 | -2.33 | 19616.757 | 20360.093 | 18418.656 | 0 |
| 1773250200 | 20106.772 | 83.46 | 0.42 | 18890.29 | 20482.078 | 18369.903 | 0 |
| 1773163800 | 20023.311 | 3 | 19.70 | 18543.737 | 20564.24 | 18459.756 | 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。
![Mad Meerkat Finance [Polygon] (MMFUST)のロゴ。](/common/images/company/COIN_MMFUSD.png){kind=small}
