Hot Features
プレミアム
Euronext Crypto Real Time Chainlink (ERLIN)
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 | -1.5388 | -17.0617585098 | 9.019 | 9.121 | 7.3342 | 0 | 0 | IX |
| 4 | -2.4148 | -24.404244568 | 9.895 | 10.644 | 7.3342 | 0 | 0 | IX |
| 12 | -1.6538 | -18.1059776659 | 9.134 | 10.644 | 7.3342 | 0 | 0 | IX |
| 26 | -6.7998 | -47.6176470588 | 14.28 | 14.9995 | 7.3342 | 0 | 0 | IX |
| 52 | -6.3338 | -45.8505863617 | 13.814 | 27.8287 | 7.3342 | 0 | 0 | IX |
| 156 | 0.0424 | 0.570061039555 | 7.4378 | 30.7763 | 0.3908 | 0 | 0 | IX |
| 260 | 0.0424 | 0.570061039555 | 7.4378 | 30.7763 | 0.3908 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 7.9979 | -0.25 | -2.99 | 8.256 | 8.256 | 7.8011 | 0 |
| 1780504200 | 8.2442 | -0.43 | -4.97 | 8.4555 | 8.6054 | 8.22 | 0 |
| 1780417800 | 8.6758 | -0.25 | -2.75 | 9.0559 | 9.0559 | 8.4792 | 0 |
| 1780331400 | 8.921 | -0.1 | -1.09 | 9.009 | 9.0968 | 8.8389 | 0 |
| 1780072200 | 9.0196 | 0.09 | 0.97 | 9.019 | 9.121 | 8.7884 | 0 |
| 1779985800 | 8.933 | -0.42 | -4.45 | 9.299 | 9.299 | 8.783 | 0 |
| 1779899400 | 9.349 | -0.1 | -1.01 | 9.41 | 9.4613 | 9.2609 | 0 |
| 1779813000 | 9.4441 | -0.13 | -1.38 | 9.55 | 9.6689 | 9.3972 | 0 |
| 1779726600 | 9.576 | -0.2 | -2.04 | 9.496 | 9.646 | 9.471 | 0 |
| 1779467400 | 9.775 | 0.15 | 1.59 | 9.775 | 10.019 | 9.7302 | 0 |
| 1779381000 | 9.622 | 0.06 | 0.63 | 9.626 | 9.7472 | 9.5159 | 0 |
| 1779294600 | 9.562 | 0.06 | 0.63 | 9.4629 | 9.643 | 9.4629 | 0 |
| 1779208200 | 9.5021 | 0.13 | 1.37 | 9.526 | 9.8179 | 9.4331 | 0 |
| 1779121800 | 9.374 | -0.73 | -7.27 | 10.0627 | 10.0627 | 9.344 | 0 |
| 1778862600 | 10.1089 | -0.64 | -5.93 | 10.58 | 10.58 | 9.9747 | 0 |
| 1778776200 | 10.7456 | 0.56 | 5.54 | 10.198 | 10.766 | 10.182 | 0 |
| 1778689800 | 10.1815 | -0 | -0.02 | 10.325 | 10.7972 | 10.0434 | 0 |
| 1778603400 | 10.1838 | -0.42 | -3.97 | 10.6068 | 10.6068 | 10.1183 | 0 |
| 1778517000 | 10.6043 | 0.56 | 5.57 | 10.3262 | 10.644 | 10.3262 | 0 |
| 1778257800 | 10.0449 | 0.11 | 1.11 | 9.895 | 10.095 | 9.8002 | 0 |
| 1778171400 | 9.935 | -0.06 | -0.56 | 10.022 | 10.128 | 9.8088 | 0 |
| 1778085000 | 9.991 | 0.28 | 2.84 | 9.7426 | 10.2452 | 9.7426 | 0 |
| 1777998600 | 9.715 | 0.3 | 3.23 | 9.361 | 9.8135 | 9.361 | 0 |
| 1777912200 | 9.4111 | 0.28 | 3.11 | 9.131 | 9.6516 | 9.131 | 0 |
| 1777566600 | 9.127 | 0.04 | 0.44 | 9.0456 | 9.174 | 9.02 | 0 |
| 1777480200 | 9.087 | -0.11 | -1.17 | 9.264 | 9.416 | 9.075 | 0 |
| 1777393800 | 9.195 | 0 | 0.00 | 9.195 | 9.195 | 9.195 | 0 |
| 1777307400 | 9.195 | -0.16 | -1.75 | 9.3829 | 9.459 | 9.151 | 0 |
| 1777048200 | 9.359 | 0.03 | 0.29 | 9.284 | 9.394 | 9.2449 | 0 |
| 1776961800 | 9.332 | -0.13 | -1.34 | 9.403 | 9.403 | 9.1672 | 0 |
| 1776875400 | 9.459 | 0.06 | 0.66 | 9.3765 | 9.554 | 9.3765 | 0 |
| 1776789000 | 9.3974 | 0.15 | 1.59 | 9.346 | 9.4907 | 9.319 | 0 |
| 1776702600 | 9.25 | -0.55 | -5.60 | 9.658 | 9.658 | 9.1045 | 0 |
| 1776443400 | 9.799 | 0.39 | 4.19 | 9.345 | 9.868 | 9.3421 | 0 |
| 1776357000 | 9.4053 | 0.2 | 2.16 | 9.284 | 9.4861 | 9.1348 | 0 |
| 1776270600 | 9.2068 | 0.08 | 0.89 | 8.993 | 9.246 | 8.993 | 0 |
| 1776184200 | 9.1258 | 0.24 | 2.70 | 8.9789 | 9.3 | 8.9789 | 0 |
| 1776097800 | 8.8859 | -0.06 | -0.62 | 9.159 | 9.159 | 8.69 | 0 |
| 1775838600 | 8.941 | 0 | 0.00 | 8.941 | 8.941 | 8.941 | 0 |
| 1775752200 | 8.941 | 0.31 | 3.63 | 8.9869 | 8.9909 | 8.6934 | 0 |
| 1775665800 | 8.6275 | 0 | 0.00 | 8.6275 | 8.6275 | 8.6275 | 0 |
| 1775579400 | 8.6275 | 0.07 | 0.77 | 8.646 | 8.8937 | 8.5719 | 0 |
| 1775147400 | 8.562 | -0.47 | -5.17 | 8.964 | 8.964 | 8.4248 | 0 |
| 1775061000 | 9.0288 | 0.37 | 4.31 | 8.77 | 9.174 | 8.77 | 0 |
| 1774974600 | 8.6559 | -0.13 | -1.53 | 8.6245 | 8.796 | 8.5001 | 0 |
| 1774888200 | 8.7904 | 0.23 | 2.64 | 8.542 | 8.909 | 8.542 | 0 |
| 1774632600 | 8.564 | -0.37 | -4.18 | 8.958 | 8.958 | 8.52 | 0 |
| 1774546200 | 8.938 | -0.47 | -5.03 | 9.3131 | 9.3131 | 8.8582 | 0 |
| 1774459800 | 9.411 | 0.36 | 3.97 | 9.184 | 9.4916 | 9.184 | 0 |
| 1774373400 | 9.0517 | 0.02 | 0.19 | 9.139 | 9.2592 | 9.042 | 0 |
| 1774287000 | 9.0348 | 0.03 | 0.34 | 9.096 | 9.282 | 8.5704 | 0 |
| 1774027800 | 9.004 | 0.01 | 0.09 | 9.0831 | 9.2047 | 8.9711 | 0 |
| 1773941400 | 8.996 | -0.21 | -2.32 | 9.244 | 9.244 | 8.897 | 0 |
| 1773855000 | 9.2097 | -0.64 | -6.50 | 9.876 | 9.8809 | 9.0999 | 0 |
| 1773768600 | 9.8498 | 0.05 | 0.55 | 9.933 | 9.933 | 9.716 | 0 |
| 1773682200 | 9.796 | 0.57 | 6.17 | 9.134 | 9.823 | 9.134 | 0 |
| 1773423000 | 9.227 | 0.21 | 2.35 | 9.0036 | 9.6067 | 9.0036 | 0 |
| 1773336600 | 9.015 | -0.12 | -1.28 | 9.047 | 9.1076 | 8.8888 | 0 |
| 1773250200 | 9.1321 | -0.01 | -0.09 | 8.985 | 9.167 | 8.8743 | 0 |
| 1773163800 | 9.14 | 0.2 | 2.25 | 8.9821 | 9.1794 | 8.8643 | 0 |
| 1773077400 | 8.9388 | 0.21 | 2.35 | 8.755 | 8.9879 | 8.6531 | 0 |
| 1772818200 | 8.7332 | -0.4 | -4.35 | 9.301 | 9.301 | 8.7049 | 0 |
| 1772731800 | 9.13 | -0.29 | -3.08 | 9.424 | 9.492 | 9.0846 | 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。
