Hot Features
プレミアム
Euronext Crypto Real Time Solana (ERSOL)
EU
登録してリアルタイムのチャート、分析ツール、価格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 | 3.9809 | 5.77937085881 | 68.8812 | 74.899 | 63.913 | 0 | 0 | IX |
| 4 | -9.4689 | -11.5010141988 | 82.331 | 83.1052 | 62.9002 | 0 | 0 | IX |
| 12 | -6.4088 | -8.08468176847 | 79.2709 | 97.933 | 62.9002 | 0 | 0 | IX |
| 26 | -49.8633 | -40.6299755389 | 122.7254 | 148.3141 | 62.9002 | 0 | 0 | IX |
| 52 | -71.777 | -49.6248939602 | 144.6391 | 249.2859 | 62.9002 | 0 | 0 | IX |
| 156 | 55.6321 | 322.879280325 | 17.23 | 273 | 15.86 | 0 | 0 | IX |
| 260 | 34.4121 | 89.4983094928 | 38.45 | 273 | 8.3553 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 72.3306 | 5.9 | 8.89 | 66.6185 | 73.1865 | 66.6185 | 0 |
| 1782405000 | 66.4284 | -1.3 | -1.93 | 67.3884 | 69.499 | 63.913 | 0 |
| 1782318600 | 67.7328 | -1.27 | -1.84 | 68.923 | 70.2556 | 67.17 | 0 |
| 1782232200 | 69.0004 | -3.65 | -5.02 | 72.5301 | 72.5301 | 68.1613 | 0 |
| 1782145800 | 72.6466 | 3.35 | 4.84 | 68.8812 | 74.899 | 68.8812 | 0 |
| 1781886600 | 69.2957 | 0.66 | 0.96 | 69.7313 | 69.7313 | 67.8753 | 0 |
| 1781800200 | 68.6383 | -5.68 | -7.64 | 71.8491 | 72.0769 | 68.3119 | 0 |
| 1781713800 | 74.3164 | 1.03 | 1.40 | 73.8195 | 74.5802 | 71.5569 | 0 |
| 1781627400 | 73.2898 | -2.52 | -3.33 | 75.0086 | 75.5351 | 72.3104 | 0 |
| 1781541000 | 75.8138 | 8.25 | 12.21 | 66.700599 | 75.8944 | 66.700599 | 0 |
| 1781281800 | 67.5665 | 2.2 | 3.36 | 66.500299 | 68.7332 | 65.8464 | 0 |
| 1781195400 | 65.3705 | 0.41 | 0.63 | 63.5468 | 66.0185 | 63.5468 | 0 |
| 1781109000 | 64.9604 | 0.96 | 1.50 | 65.4594 | 65.6453 | 62.9002 | 0 |
| 1781022600 | 64.003 | -3.47 | -5.15 | 67.0005 | 67.4772 | 63.8033 | 0 |
| 1780936200 | 67.4753 | -1.46 | -2.12 | 64.1917 | 67.7778 | 64.1917 | 0 |
| 1780677000 | 68.936 | 0 | 0.00 | 68.936 | 68.936 | 68.936 | 0 |
| 1780590600 | 68.936 | -3.41 | -4.72 | 72.2602 | 72.2602 | 67.3842 | 0 |
| 1780504200 | 72.3503 | -4.74 | -6.15 | 74.8107 | 75.5988 | 72.007 | 0 |
| 1780417800 | 77.0909 | -2.52 | -3.16 | 81.0102 | 81.0102 | 75.4997 | 0 |
| 1780331400 | 79.6101 | -2.64 | -3.21 | 82.1392 | 82.1392 | 79.0042 | 0 |
| 1780072200 | 82.2532 | 0.86 | 1.05 | 82.331 | 83.1052 | 80.3129 | 0 |
| 1779985800 | 81.3959 | -2.57 | -3.06 | 83.7388 | 83.7388 | 79.9187 | 0 |
| 1779899400 | 83.9638 | -0.23 | -0.27 | 83.7891 | 84.645 | 82.8767 | 0 |
| 1779813000 | 84.1951 | -1.73 | -2.02 | 85.5822 | 86.0083 | 83.8549 | 0 |
| 1779726600 | 85.9268 | -0.8 | -0.92 | 84.7674 | 86.393 | 84.7674 | 0 |
| 1779467400 | 86.7228 | 0.51 | 0.59 | 87.5871 | 87.7634 | 86.2701 | 0 |
| 1779381000 | 86.212 | 0.65 | 0.75 | 85.8941 | 87.1033 | 85.2431 | 0 |
| 1779294600 | 85.5665 | 1.24 | 1.47 | 84.3234 | 86.3892 | 84.1597 | 0 |
| 1779208200 | 84.3276 | 0.35 | 0.42 | 85.2702 | 85.5494 | 83.6439 | 0 |
| 1779121800 | 83.9736 | -5.58 | -6.23 | 89.3589 | 89.3589 | 83.6007 | 0 |
| 1778862600 | 89.5558 | -7.95 | -8.16 | 92.5263 | 92.5263 | 88.5095 | 0 |
| 1778776200 | 97.5097 | 0 | 0.00 | 97.5097 | 97.5097 | 97.5097 | 0 |
| 1778689800 | 97.5097 | 0 | 0.00 | 97.5097 | 97.5097 | 97.5097 | 0 |
| 1778603400 | 97.5097 | 0 | 0.00 | 97.5097 | 97.5097 | 97.5097 | 0 |
| 1778517000 | 97.5097 | 7.89 | 8.80 | 92.4862 | 97.933 | 92.4862 | 0 |
| 1778257800 | 89.6232 | 0.88 | 1.00 | 88.5506 | 89.7497 | 87.6589 | 0 |
| 1778171400 | 88.7398 | -0 | -0.00 | 89.4316 | 90.3601 | 87.8312 | 0 |
| 1778085000 | 88.7419 | 3.32 | 3.89 | 86.5783 | 89.999 | 86.5783 | 0 |
| 1777998600 | 85.4221 | 0.94 | 1.11 | 84.2386 | 86.0679 | 84.2386 | 0 |
| 1777912200 | 84.4836 | 1.3 | 1.56 | 83.0998 | 85.65 | 83.0998 | 0 |
| 1777566600 | 83.1855 | 0.05 | 0.06 | 82.4975 | 83.7576 | 82.1656 | 0 |
| 1777480200 | 83.1347 | -0.41 | -0.49 | 83.8379 | 85.5583 | 83.007 | 0 |
| 1777393800 | 83.5437 | -0.71 | -0.84 | 84.2629 | 84.4381 | 82.9809 | 0 |
| 1777307400 | 84.2499 | -2.03 | -2.36 | 86.3134 | 86.8447 | 83.746 | 0 |
| 1777048200 | 86.2848 | -1.58 | -1.80 | 85.5498 | 86.8191 | 85.0013 | 0 |
| 1776961800 | 87.8646 | 0 | 0.00 | 87.8646 | 87.8646 | 87.8646 | 0 |
| 1776875400 | 87.8646 | 1.93 | 2.24 | 85.4712 | 89.3305 | 85.4712 | 0 |
| 1776789000 | 85.9381 | 0.31 | 0.37 | 85.9303 | 86.8888 | 85.2116 | 0 |
| 1776702600 | 85.625 | -4.65 | -5.15 | 89.1401 | 89.1401 | 83.8105 | 0 |
| 1776443400 | 90.277 | 3.55 | 4.09 | 89.87 | 90.7561 | 87.4076 | 0 |
| 1776357000 | 86.7306 | 2.16 | 2.55 | 84.8187 | 87.0659 | 83.9917 | 0 |
| 1776270600 | 84.5742 | -1.11 | -1.29 | 83.6176 | 84.7218 | 82.7122 | 0 |
| 1776184200 | 85.6795 | 2.21 | 2.64 | 84.0856 | 87.6778 | 84.0856 | 0 |
| 1776097800 | 83.4744 | -1.13 | -1.34 | 85.4 | 85.4 | 81.5642 | 0 |
| 1775838600 | 84.6089 | 0.99 | 1.18 | 84.3796 | 85.5937 | 82.7196 | 0 |
| 1775752200 | 83.62 | 0.43 | 0.51 | 83.27 | 84.208 | 81.4659 | 0 |
| 1775665800 | 83.1942 | -0.78 | -0.93 | 82.0389 | 84.9494 | 82.0389 | 0 |
| 1775579400 | 83.9783 | 0 | 0.00 | 83.9783 | 83.9783 | 83.9783 | 0 |
| 1775147400 | 83.9783 | 0 | 0.00 | 83.9783 | 83.9783 | 83.9783 | 0 |
| 1775061000 | 83.9783 | 0 | 0.00 | 83.9783 | 83.9783 | 83.9783 | 0 |
| 1774974600 | 83.9783 | 0 | 0.00 | 83.9783 | 83.9783 | 83.9783 | 0 |
| 1774888200 | 83.9783 | 1.23 | 1.48 | 82.9282 | 84.8764 | 82.9282 | 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。
