Hot Features
プレミアム
21Shares Crypto Basket 10 Core ETP (HODLX)
EU
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 31.2225 | 0.45 | 1.47 | 32.6419 | 32.6419 | 30.8174 | 79 |
| 1732815000 | 30.7708 | 0.97 | 3.26 | 32.485 | 32.485 | 30.6449 | 83 |
| 1732728600 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1732642200 | 29.8 | -1.24 | -4.00 | 30.2306 | 31.6741 | 29.77 | 790 |
| 1732555800 | 31.0426 | -0.71 | -2.23 | 33.1256 | 33.1256 | 31.0426 | 581 |
| 1732296600 | 31.7499 | 1.23 | 4.03 | 33.1149 | 33.1149 | 31.4625 | 10 |
| 1732210200 | 30.5209 | 0.65 | 2.16 | 30.2141 | 31.8371 | 30.1093 | 438 |
| 1732123800 | 29.8746 | 0.79 | 2.73 | 29.314 | 30.7691 | 29.22 | 402 |
| 1732037400 | 29.0797 | -0.23 | -0.79 | 29.0131 | 30.589 | 29.0131 | 730 |
| 1731951000 | 29.3099 | 1.7 | 6.16 | 29.2765 | 30.65 | 28.5269 | 3 |
| 1731691800 | 27.6089 | 0.09 | 0.32 | 28.9824 | 28.9824 | 27.4495 | 3587 |
| 1731605400 | 27.5205 | -0.84 | -2.96 | 30.0859 | 30.0859 | 27.5205 | 2695 |
| 1731519000 | 28.3597 | 0.85 | 3.11 | 27.2161 | 28.8608 | 27.0979 | 3948 |
| 1731432600 | 27.5055 | 0.73 | 2.72 | 29.8853 | 29.8853 | 27 | 392 |
| 1731346200 | 26.7766 | 2.78 | 11.60 | 25.6241 | 26.8498 | 25.6241 | 325 |
| 1731087000 | 23.9925 | 0.44 | 1.88 | 23.6181 | 25.6283 | 23.6175 | 71 |
| 1731000600 | 23.55 | 0.51 | 2.23 | 23.2323 | 25.0973 | 23.15 | 233 |
| 1730914200 | 23.0357 | 1.94 | 9.17 | 24.2616 | 24.2616 | 22.4442 | 531 |
| 1730827800 | 21.1 | 0.1 | 0.48 | 21.0713 | 23.0184 | 21 | 2 |
| 1730741400 | 21 | -0.97 | -4.40 | 22.7913 | 22.7913 | 21 | 20 |
| 1730482200 | 21.9663 | 0.08 | 0.35 | 23.0208 | 23.0208 | 21.2002 | 91 |
| 1730395800 | 21.8891 | -0.53 | -2.37 | 22.3245 | 24.2385 | 21.8891 | 1131 |
| 1730309400 | 22.42 | -0.18 | -0.79 | 22.4608 | 24.3391 | 22.42 | 17 |
| 1730223000 | 22.5976 | 1.34 | 6.28 | 23.938 | 23.938 | 22.1412 | 15 |
| 1730136600 | 21.2618 | 0.09 | 0.41 | 21.2618 | 23.0999 | 21.2618 | 2 |
| 1729873800 | 21.1755 | 0.04 | 0.21 | 21.1755 | 22.9072 | 21.1755 | 0 |
| 1729787400 | 21.1308 | -0.05 | -0.24 | 22.8425 | 22.8425 | 21.1 | 109 |
| 1729701000 | 21.182 | -0.07 | -0.32 | 21.182 | 22.8472 | 21.182 | 0 |
| 1729614600 | 21.25 | -0.05 | -0.23 | 21.3827 | 23.1449 | 21.25 | 9 |
| 1729528200 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1729269000 | 21.3 | 0.09 | 0.44 | 23.0858 | 23.0858 | 21.2969 | 40 |
| 1729182600 | 21.2057 | 0.07 | 0.32 | 21.2057 | 22.8292 | 21.2057 | 2 |
| 1729096200 | 21.1378 | 0.45 | 2.17 | 22.7388 | 22.7388 | 20.909 | 50 |
| 1729009800 | 20.6898 | 0.72 | 3.59 | 22.4527 | 22.4527 | 20.6174 | 40 |
| 1728923400 | 19.9732 | 0.88 | 4.61 | 19.9732 | 21.9704 | 19.9732 | 55 |
| 1728664200 | 19.0921 | -0.06 | -0.29 | 19.0921 | 20.8903 | 19.0921 | 0 |
| 1728577800 | 19.1481 | -0.27 | -1.40 | 20.9435 | 20.9435 | 19.1481 | 0 |
| 1728491400 | 19.4195 | -0.08 | -0.43 | 19.5451 | 21.3659 | 19.4134 | 3720 |
| 1728405000 | 19.5032 | -0.16 | -0.79 | 19.5032 | 21.2555 | 19.5032 | 206 |
| 1728318600 | 19.6592 | 0.74 | 3.92 | 19.8015 | 21.7244 | 19.6592 | 6 |
| 1728059400 | 18.9175 | -0 | -0.01 | 20.7833 | 20.7833 | 18.847 | 6 |
| 1727973000 | 18.9203 | -0.04 | -0.20 | 20.8817 | 20.8817 | 18.9203 | 0 |
| 1727886600 | 18.9578 | -0.72 | -3.66 | 19.1834 | 21.2219 | 18.9578 | 4 |
| 1727800200 | 19.679 | -0 | -0.01 | 22.1631 | 22.1631 | 19.679 | 11 |
| 1727713800 | 19.6803 | -0.6 | -2.96 | 19.9179 | 22.2483 | 19.6803 | 1 |
| 1727454600 | 20.28 | 0.55 | 2.80 | 20.149 | 22.5 | 20.149 | 1833 |
| 1727368200 | 19.7273 | 0.02 | 0.12 | 22.0082 | 22.0082 | 19.7273 | 0 |
| 1727281800 | 19.7042 | -0.03 | -0.13 | 19.6756 | 22.0276 | 19.6756 | 2 |
| 1727195400 | 19.7298 | 0.15 | 0.76 | 19.7298 | 21.9288 | 19.7298 | 6 |
| 1727109000 | 19.5815 | -0.02 | -0.08 | 19.8623 | 21.9882 | 19.5815 | 26 |
| 1726849800 | 19.5977 | 0.28 | 1.47 | 19.5813 | 21.8812 | 19.5813 | 250 |
| 1726763400 | 19.3131 | 0.82 | 4.43 | 21.1303 | 21.1303 | 18.9547 | 60 |
| 1726677000 | 18.4945 | 0.47 | 2.61 | 20.5658 | 20.5658 | 18.4945 | 4 |
| 1726590600 | 18.0233 | -0.07 | -0.36 | 20.0354 | 20.0354 | 18.0233 | 0 |
| 1726504200 | 18.0889 | 0.02 | 0.14 | 18.0889 | 20.086 | 18.0889 | 0 |
| 1726245000 | 18.0641 | -0.14 | -0.76 | 20.0098 | 20.0098 | 18.0641 | 0 |
| 1726158600 | 18.2022 | 0.37 | 2.08 | 18.2022 | 20.0398 | 18.2022 | 0 |
| 1726072200 | 17.8313 | 0.03 | 0.17 | 19.5552 | 19.5552 | 17.8313 | 1 |
| 1725985800 | 17.8013 | 0.55 | 3.17 | 19.6582 | 19.6582 | 17.8013 | 0 |
| 1725899400 | 17.2543 | -0.33 | -1.90 | 19.076 | 19.076 | 17.2543 | 0 |
| 1725640200 | 17.5891 | -0.11 | -0.63 | 17 | 17.5891 | 17 | 220 |
| 1725553800 | 17.7 | -0.1 | -0.56 | 17.8101 | 19.7185 | 17.7 | 100 |
| 1725467400 | 17.8 | -0.73 | -3.93 | 17.6942 | 19.4137 | 17.6942 | 50 |
| 1725381000 | 18.5281 | 0.26 | 1.44 | 18.5281 | 20.4895 | 18.5281 | 0 |
| 1725294600 | 18.2652 | -0.35 | -1.90 | 18.6 | 18.6 | 18.15 | 306 |
| 1725035400 | 18.619 | -0.35 | -1.85 | 18.6144 | 20.6316 | 18.6144 | 412 |
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
