Hot Features
プレミアム
3x Long Coin (3CNE)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 17.646 | -0.04 | -0.23 | 17.886 | 18.107 | 16.5185 | 1312 |
| 1735061400 | 17.6875 | 0.33 | 1.91 | 17.428 | 17.8705 | 17.3265 | 559 |
| 1734975000 | 17.356 | -2.78 | -13.82 | 20.176 | 20.26 | 16.947 | 8043 |
| 1734715800 | 20.14 | -1.02 | -4.82 | 16.718 | 20.7625 | 15.18 | 16217 |
| 1734629400 | 21.1605 | -6.72 | -24.10 | 22.281 | 23.8585 | 19.97 | 6623 |
| 1734543000 | 27.8795 | -1.64 | -5.57 | 28.126 | 29.359 | 26.6835 | 3715 |
| 1734456600 | 29.5225 | -2.44 | -7.63 | 30.849 | 32.715 | 26.899 | 2916 |
| 1734370200 | 31.962 | 3.05 | 10.55 | 31.501 | 33.450499 | 30.0435 | 14343 |
| 1734111000 | 28.911 | -1.03 | -3.43 | 30.275 | 30.8905 | 27.514 | 6900 |
| 1734024600 | 29.939 | -1.69 | -5.35 | 30.616 | 32.6535 | 29.8475 | 5194 |
| 1733938200 | 31.631 | 4.57 | 16.89 | 28.706 | 31.873 | 28.185 | 3676 |
| 1733851800 | 27.061 | -5.32 | -16.43 | 30.504 | 31.7785 | 27.0085 | 18437 |
| 1733765400 | 32.381 | -4.99 | -13.36 | 38.696 | 39.79 | 29.9805 | 26115 |
| 1733506200 | 37.3735 | 0.03 | 0.07 | 34.743 | 37.833 | 33.611 | 7518 |
| 1733419800 | 37.347 | 4.42 | 13.41 | 42.57 | 43.43 | 35.93 | 24676 |
| 1733333400 | 32.9305 | 2.1 | 6.80 | 32.359 | 35.8555 | 30.835 | 9276 |
| 1733247000 | 30.8325 | 0.13 | 0.42 | 29.554 | 32.357999 | 26.0515 | 21166 |
| 1733160600 | 30.7025 | -0.87 | -2.77 | 28.148 | 31.5185 | 26.9195 | 17519 |
| 1732901400 | 31.576 | 2.46 | 8.43 | 31.23 | 33.262 | 30.5765 | 13476 |
| 1732815000 | 29.121 | 0.76 | 2.67 | 30.52 | 31.0115 | 28.6855 | 3596 |
| 1732728600 | 28.363 | -1.68 | -5.58 | 29.446 | 31.964 | 27.7665 | 8362 |
| 1732642200 | 30.0405 | -4 | -11.76 | 30.104 | 32.128 | 26.8115 | 13042 |
| 1732555800 | 34.0425 | 3.65 | 12.01 | 30.697 | 34.638 | 26.6685 | 15131 |
| 1732296600 | 30.3915 | -2.24 | -6.87 | 31.257 | 31.3585 | 26.1675 | 9242 |
| 1732210200 | 32.634999 | -0.88 | -2.63 | 38.73 | 41.3575 | 25.347 | 24966 |
| 1732123800 | 33.5165 | -3.59 | -9.67 | 38.479 | 44.4255 | 33.451 | 21409 |
| 1732037400 | 37.104 | 1.86 | 5.27 | 37.715 | 39.6425 | 34.3855 | 14286 |
| 1731951000 | 35.2465 | 6.11 | 20.96 | 33.438 | 35.7355 | 26.6275 | 27923 |
| 1731691800 | 29.138 | 3.63 | 14.23 | 23.963 | 29.341 | 23.733 | 11136 |
| 1731605400 | 25.5085 | -11.75 | -31.53 | 30.133 | 36.5675 | 23.697 | 21294 |
| 1731519000 | 37.2555 | 0.97 | 2.66 | 33.98 | 44.4405 | 33.8355 | 31159 |
| 1731432600 | 36.2885 | -3.33 | -8.41 | 47.152 | 48.732 | 31.1485 | 53995 |
| 1731346200 | 39.6225 | 15.3 | 62.92 | 32.884999 | 40.4815 | 32.235999 | 38883 |
| 1731087000 | 24.32 | 3.26 | 15.50 | 21.61 | 26.255 | 21.075 | 40758 |
| 1731000600 | 21.056 | 2.36 | 12.60 | 18.8 | 22.013 | 18.1745 | 19772 |
| 1730914200 | 18.699 | 7.62 | 68.79 | 14.582 | 18.768 | 14.34 | 37071 |
| 1730827800 | 11.0785 | 2.75 | 32.94 | 9.622 | 11.319 | 9.384 | 5155 |
| 1730741400 | 8.3335 | -1.47 | -14.97 | 8.962 | 9.252 | 8.215 | 11455 |
| 1730482200 | 9.8005 | -1.59 | -13.93 | 9.325 | 10.447 | 8.6555 | 29927 |
| 1730395800 | 11.3865 | -6.3 | -35.63 | 15.081 | 15.459 | 11.2205 | 10074 |
| 1730309400 | 17.688 | -0.99 | -5.28 | 18.171 | 18.343 | 15.724 | 5375 |
| 1730223000 | 18.674 | 1.79 | 10.57 | 19.013 | 19.417 | 17.454 | 6590 |
| 1730136600 | 16.889 | 0.44 | 2.66 | 16.172999 | 17.7545 | 16.0075 | 31859 |
| 1729873800 | 16.451 | 1.39 | 9.26 | 15.416 | 16.956 | 14.9915 | 4356 |
| 1729787400 | 15.057 | 0.73 | 5.10 | 14.753 | 16.2685 | 14.4515 | 6996 |
| 1729701000 | 14.3265 | -2.84 | -16.53 | 16.1 | 16.411999 | 14.2795 | 8442 |
| 1729614600 | 17.1635 | 1.08 | 6.69 | 17.068 | 17.8685 | 15.8045 | 3872 |
| 1729528200 | 16.087 | -1.98 | -10.96 | 19.401 | 19.9275 | 15.9295 | 8317 |
| 1729269000 | 18.0665 | 2 | 12.44 | 16.536 | 18.2 | 15.399 | 7572 |
| 1729182600 | 16.067499 | -0.19 | -1.19 | 16.28 | 17.171 | 14.687 | 7222 |
| 1729096200 | 16.261 | 2.7 | 19.93 | 13.932 | 16.264 | 13.7755 | 17916 |
| 1729009800 | 13.559 | 0.41 | 3.16 | 13.452 | 15.629 | 12.1425 | 12221 |
| 1728923400 | 13.144 | 3.01 | 29.70 | 11.215 | 13.3845 | 10.524 | 14664 |
| 1728664200 | 10.134 | 1.76 | 21.00 | 8.686 | 10.204 | 8.49 | 4560 |
| 1728577800 | 8.3755 | -0.93 | -10.02 | 8.9949999 | 9.1545 | 8.207 | 17500 |
| 1728491400 | 9.3085 | 0.52 | 5.97 | 9.326 | 9.345 | 8.692 | 2503 |
| 1728405000 | 8.7845 | -0.79 | -8.28 | 8.545 | 9.3745 | 8.4565 | 7392 |
| 1728318600 | 9.577 | 0.85 | 9.71 | 10.008 | 10.3785 | 9.2045 | 10349 |
| 1728059400 | 8.7289999 | 0.3 | 3.61 | 8.452 | 9.4995 | 8.2899999 | 6741 |
| 1727973000 | 8.425 | -0.21 | -2.39 | 8.569 | 8.7965 | 7.9935 | 5712 |
| 1727886600 | 8.6315 | 0.18 | 2.08 | 8.464 | 8.747 | 7.8655 | 7643 |
| 1727800200 | 8.456 | -3.27 | -27.88 | 11.517 | 11.605 | 8.1645 | 15025 |
| 1727713800 | 11.725 | -1.04 | -8.12 | 12.804 | 13.0025 | 10.9715 | 13285 |
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
