Hot Features
プレミアム
3x Long Gold (GLD3)
LSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 20.655 | -0.62 | -2.91 | 20.865 | 22.82 | 20.18 | 2132 |
| 1740677400 | 21.275 | -0.85 | -3.82 | 21.585 | 23.13 | 20.6025 | 1036 |
| 1740591000 | 22.12 | 0.35 | 1.60 | 22.16 | 23.1425 | 21.505 | 559 |
| 1740504600 | 21.7725 | -1.1 | -4.81 | 22.655 | 23.455 | 21.3325 | 422 |
| 1740418200 | 22.8725 | 0.12 | 0.53 | 22.975 | 23.62 | 20.465 | 3314 |
| 1740159000 | 22.7525 | -0.22 | -0.94 | 22.515 | 23.4225 | 22.2075 | 103 |
| 1740072600 | 22.9675 | 0.38 | 1.69 | 23.17 | 25.535 | 20.2075 | 1502 |
| 1739986200 | 22.585 | -0.07 | -0.30 | 22.98 | 25.225 | 20.26 | 417 |
| 1739899800 | 22.6525 | 0.96 | 4.44 | 22.305 | 24.445 | 19.9775 | 685 |
| 1739813400 | 21.69 | -0.22 | -0.99 | 23.765 | 23.765 | 21.1975 | 161 |
| 1739554200 | 21.9075 | -0.6 | -2.67 | 22.86 | 25.2 | 19.615 | 2007 |
| 1739467800 | 22.5075 | 0.57 | 2.57 | 22.31 | 24.6225 | 19.88 | 987 |
| 1739381400 | 21.9425 | -0.31 | -1.40 | 21.965 | 24.125 | 19.0925 | 2189 |
| 1739295000 | 22.255 | -0.02 | -0.07 | 23.13 | 24.495 | 19.895 | 687 |
| 1739208600 | 22.2705 | 0.79 | 3.66 | 22.029 | 24.557 | 19.7495 | 7214 |
| 1738949400 | 21.484 | 0.4 | 1.90 | 21.444 | 24.0345 | 19.0555 | 1635 |
| 1738863000 | 21.0835 | -0.44 | -2.02 | 21.269 | 23.7395 | 18.5975 | 1173 |
| 1738776600 | 21.5185 | 0.61 | 2.94 | 21.383 | 23.9585 | 19.147 | 1679 |
| 1738690200 | 20.9045 | 0.44 | 2.17 | 20.31 | 23.0635 | 18.1705 | 1401 |
| 1738603800 | 20.4605 | -0.09 | -0.44 | 19.817 | 22.798 | 17.6675 | 108 |
| 1738344600 | 20.55 | 0.66 | 3.29 | 20.144 | 22.438 | 18.0955 | 318 |
| 1738258200 | 19.895 | 0.82 | 4.27 | 20.414 | 21.99 | 17.4515 | 146 |
| 1738171800 | 19.08 | -0.13 | -0.69 | 19.28 | 21.298 | 17.254 | 325 |
| 1738085400 | 19.212 | 0.36 | 1.93 | 18.799 | 21.231 | 16.801 | 10 |
| 1737999000 | 18.849 | -0.77 | -3.91 | 19.268 | 21.5195 | 16.812 | 271 |
| 1737739800 | 19.615 | 0.51 | 2.66 | 19.507 | 21.781 | 17.492 | 149 |
| 1737653400 | 19.1075 | -0.14 | -0.74 | 19.108 | 21.1335 | 16.8495 | 244 |
| 1737567000 | 19.2495 | 0.34 | 1.79 | 19.117 | 21.319 | 17.1185 | 122 |
| 1737480600 | 18.9105 | 1.03 | 5.73 | 18.65 | 20.7765 | 16.61 | 436 |
| 1737394200 | 17.885 | -0.56 | -3.02 | 18.382 | 18.382 | 17.885 | 47 |
| 1737135000 | 18.442 | -0.09 | -0.46 | 18.245 | 20.384 | 16.1875 | 2821 |
| 1737048600 | 18.5275 | 0.69 | 3.85 | 18.074 | 20.4685 | 16.283999 | 325 |
| 1736962200 | 17.8405 | -0.02 | -0.10 | 17.922 | 19.917 | 15.91 | 699 |
| 1736875800 | 17.859 | 0.33 | 1.90 | 17.576 | 17.878 | 15.587 | 587 |
| 1736789400 | 17.5255 | -0.47 | -2.63 | 17.905 | 19.854 | 15.5565 | 610 |
| 1736530200 | 17.9995 | 0.74 | 4.28 | 17.8 | 19.9485 | 15.764 | 559 |
| 1736443800 | 17.261 | 0 | 0.00 | 17.261 | 17.261 | 17.261 | 89 |
| 1736357400 | 17.261 | -0.02 | -0.12 | 17.537 | 19.367 | 15.73 | 6 |
| 1736271000 | 17.282 | 0.22 | 1.30 | 17.055 | 19.3515 | 15.326 | 232 |
| 1736184600 | 17.0595 | -0.08 | -0.45 | 17.0595 | 17.0595 | 17.0595 | 25 |
| 1735925400 | 17.136 | -0.33 | -1.87 | 17.418 | 19.2825 | 15.35 | 62 |
| 1735839000 | 17.462 | 1.14 | 7.00 | 17.07 | 19.1785 | 15.2995 | 193 |
| 1735666200 | 16.318999 | 0 | 0.00 | 16.318999 | 16.318999 | 16.318999 | 0 |
| 1735579800 | 16.318999 | -0.47 | -2.78 | 16.497 | 18.1825 | 14.6375 | 44 |
| 1735320600 | 16.785 | 0.08 | 0.46 | 16.99 | 18.714 | 14.9485 | 123 |
| 1735061400 | 16.7075 | 0.04 | 0.24 | 16.725 | 18.5205 | 14.977 | 121 |
| 1734975000 | 16.668 | -0.25 | -1.50 | 16.668 | 16.668 | 16.668 | 16 |
| 1734715800 | 16.9225 | 0.59 | 3.59 | 16.498999 | 18.7345 | 14.8315 | 168 |
| 1734629400 | 16.335999 | -0.9 | -5.25 | 16.559 | 18.348 | 14.4675 | 65 |
| 1734543000 | 17.2405 | -0.03 | -0.20 | 17.2405 | 17.2405 | 17.2405 | 9 |
| 1734456600 | 17.275 | -0.23 | -1.33 | 17.572 | 19.3565 | 15.3815 | 116 |
| 1734370200 | 17.508 | 0.1 | 0.59 | 17.519 | 19.577 | 15.7165 | 347 |
| 1734111000 | 17.4055 | -0.72 | -3.97 | 17.865 | 19.85 | 15.721 | 226 |
| 1734024600 | 18.125 | -0.81 | -4.27 | 18.857 | 18.9725 | 16.126 | 655 |
| 1733938200 | 18.9325 | 0.59 | 3.19 | 18.432 | 20.828 | 16.431999 | 750 |
| 1733851800 | 18.3465 | 0.38 | 2.09 | 17.916 | 20.273 | 15.971 | 45 |
| 1733765400 | 17.971 | 0.55 | 3.16 | 17.689 | 19.8925 | 15.813 | 162 |
| 1733506200 | 17.4205 | -0.3 | -1.68 | 17.4205 | 17.4205 | 17.4205 | 16 |
| 1733419800 | 17.718 | -0.01 | -0.08 | 17.651 | 19.52 | 15.472 | 134 |
| 1733333400 | 17.732 | 0.19 | 1.09 | 17.66 | 19.57 | 15.5585 | 6000 |
| 1733247000 | 17.541 | 0.36 | 2.08 | 17.541 | 17.541 | 17.541 | 17 |
| 1733160600 | 17.1835 | -0.81 | -4.49 | 18.156 | 19.6415 | 15.384 | 221 |
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
