Hot Features
プレミアム
Global X Blockchain and Bitcoin Stratagy ETF (BITS)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.195 | -1.67062770865 | 71.53 | 75.07 | 66.13 | 6725 | 71.61773968 | SP |
| 4 | -5.245 | -6.93966657846 | 75.58 | 79.998 | 65.5 | 8601 | 73.16848725 | SP |
| 12 | -21.335 | -23.2736991382 | 91.67 | 106.9298 | 65.5 | 11570 | 84.40623849 | SP |
| 26 | 18.845 | 36.5993396776 | 51.49 | 106.9298 | 51.49 | 7064 | 79.62257702 | SP |
| 52 | 23.185 | 49.1728525981 | 47.15 | 106.9298 | 44.88 | 7499 | 72.59791967 | SP |
| 156 | 55.165 | 363.64535267 | 15.17 | 106.9298 | 4.86 | 7401 | 38.44073381 | SP |
| 260 | 66.015 | 1528.125 | 4.32 | 106.9298 | 4.32 | 5871 | 36.16343265 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 71.66 | -0.17 | -0.24 | 67.15 | 72 | 67.15 | 5729 |
| 1738366500 | 71.83 | -1.7 | -2.32 | 74.31 | 75.07 | 71.815 | 3229 |
| 1738280100 | 73.5348 | 2.24 | 3.15 | 72.97 | 74.37 | 72.97 | 8197 |
| 1738193700 | 71.29 | 1.11 | 1.58 | 70.55 | 71.79 | 70.01 | 3582 |
| 1738107300 | 70.18 | -0.03 | -0.04 | 71.53 | 71.53 | 69.6 | 10793 |
| 1738020900 | 70.21 | -7.52 | -9.67 | 73.36 | 73.36 | 68.3 | 13455 |
| 1737761700 | 77.73 | 1.23 | 1.61 | 78.33 | 79.998 | 77.73 | 10276 |
| 1737675300 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1737588900 | 76.5 | -0.15 | -0.20 | 76.18 | 77.2742 | 75.216 | 8895 |
| 1737502500 | 76.65 | -0.13 | -0.17 | 76.85 | 78.16 | 74 | 12529 |
| 1737156900 | 76.78 | 3.22 | 4.38 | 76.19 | 78.18 | 75.43 | 16778 |
| 1737070500 | 73.5583 | 0.14 | 0.19 | 73.2 | 73.98 | 72.54 | 5874 |
| 1736984100 | 73.42 | 3.42 | 4.89 | 72.47 | 73.61 | 72 | 4315 |
| 1736897700 | 70 | 1.94 | 2.85 | 70.77 | 70.8292 | 69.53 | 2527 |
| 1736811300 | 68.06 | -1.41 | -2.03 | 66.72 | 68.06 | 65.5 | 4373 |
| 1736552100 | 69.47 | -0.1 | -0.14 | 68.65 | 69.5 | 67.58 | 8907 |
| 1736379300 | 69.57 | -2.31 | -3.21 | 70.75 | 70.75 | 68.74 | 5118 |
| 1736292900 | 71.88 | -3.87 | -5.11 | 75.58 | 75.58 | 71.5 | 14181 |
| 1736206500 | 75.75 | 2.55 | 3.48 | 74.1 | 76.99 | 74.1 | 11554 |
| 1735947300 | 73.2047 | 4.03 | 5.83 | 70.16 | 73.61 | 70.16 | 10830 |
| 1735860900 | 69.17 | 2.31 | 3.45 | 68.82 | 69.9001 | 68.82 | 5470 |
| 1735688100 | 66.86 | -1.03 | -1.52 | 69.05 | 69.3756 | 66.2543 | 20811 |
| 1735601700 | 67.89 | -20.58 | -23.26 | 68 | 68.5 | 65.859899 | 90204 |
| 1735342500 | 88.4652 | -2.31 | -2.55 | 90.7 | 90.7 | 87.81 | 26785 |
| 1735256100 | 90.78 | -2.54 | -2.72 | 91.22 | 91.61 | 90.275 | 32464 |
| 1735077840 | 93.317 | 5.63 | 6.42 | 90.4 | 93.87 | 90.4 | 3711 |
| 1734996900 | 87.69 | -3.82 | -4.17 | 90.18 | 90.5 | 87.69 | 11314 |
| 1734737700 | 91.51 | 0.14 | 0.15 | 90 | 92.96 | 90 | 8153 |
| 1734651300 | 91.3714 | -4.03 | -4.22 | 98.11 | 98.11 | 91.1101 | 6737 |
| 1734564900 | 95.4 | -9.29 | -8.87 | 103.11 | 103.11 | 95.4 | 7899 |
| 1734478500 | 104.69 | 0.31 | 0.30 | 106.27 | 106.27 | 103.5 | 3786 |
| 1734392100 | 104.38 | 5.08 | 5.12 | 102.08 | 106.9298 | 101.19 | 5585 |
| 1734132900 | 99.295 | 0.76 | 0.77 | 98.45 | 100.085 | 98.45 | 2949 |
| 1734046500 | 98.5388 | -1.24 | -1.24 | 101.66 | 101.66 | 98.5388 | 49290 |
| 1733960100 | 99.78 | 3.97 | 4.14 | 97.73 | 100.0677 | 97.73 | 4248 |
| 1733873700 | 95.81 | -1.54 | -1.58 | 98.36 | 98.36 | 94.24 | 4359 |
| 1733787300 | 97.35 | -7.23 | -6.92 | 101.82 | 103.26 | 97.35 | 6410 |
| 1733528100 | 104.5841 | 4.56 | 4.55 | 101.4363 | 106.03 | 101.4363 | 8549 |
| 1733441700 | 100.0281 | -1.57 | -1.55 | 106.09 | 106.71 | 100 | 6646 |
| 1733355300 | 101.6 | 4.55 | 4.69 | 97.42 | 101.7872 | 97.19 | 9424 |
| 1733268900 | 97.05 | 0.08 | 0.08 | 94.71 | 97.05 | 94.71 | 10355 |
| 1733182500 | 96.97 | -2.93 | -2.93 | 98.92 | 99.2 | 96.025 | 7457 |
| 1732917840 | 99.9 | 1.31 | 1.33 | 99.94 | 102.1 | 99.5 | 2435 |
| 1732750500 | 98.59 | 7.35 | 8.06 | 95.22 | 99.24 | 94.5471 | 7098 |
| 1732664100 | 91.24 | -5.18 | -5.37 | 92.995 | 95.91 | 91.11 | 9265 |
| 1732577700 | 96.42 | -3.11 | -3.12 | 98.1699 | 98.82 | 95.61 | 13217 |
| 1732318500 | 99.53 | 3.77 | 3.94 | 95.58 | 100.08 | 94.35 | 11209 |
| 1732232100 | 95.76 | 1.09 | 1.15 | 99.1899 | 99.1899 | 94.06 | 14574 |
| 1732145700 | 94.6731 | 0.99 | 1.06 | 96 | 96.41 | 93.85 | 10165 |
| 1732059300 | 93.6825 | 2.42 | 2.65 | 92.1236 | 95.2 | 91.46 | 6163 |
| 1731972900 | 91.26 | -0.4 | -0.43 | 91.28 | 93.42 | 89.74 | 5446 |
| 1731713700 | 91.655 | 3.32 | 3.75 | 89 | 91.655 | 87.86 | 4032 |
| 1731627300 | 88.3381 | -3.15 | -3.45 | 91.059 | 91.059 | 88.325 | 8081 |
| 1731540900 | 91.49 | -4.31 | -4.50 | 95.97 | 96.72 | 91.01 | 7144 |
| 1731454500 | 95.8 | 0.37 | 0.38 | 91.67 | 96.1885 | 91.67 | 6010 |
| 1731368100 | 95.4337 | 12.24 | 14.72 | 90.885 | 96.16 | 90.38 | 14772 |
| 1731108900 | 83.19 | 0.05 | 0.06 | 82.97 | 83.555 | 81.63 | 4144 |
| 1731022500 | 83.14 | 1.78 | 2.19 | 80.725 | 83.5 | 80.725 | 2747 |
| 1730936100 | 81.3587 | 10.2 | 14.33 | 77.77 | 81.43 | 77 | 11731 |
| 1730849700 | 71.1588 | 2.97 | 4.35 | 70.46 | 72.17 | 70.46 | 4792 |
| 1730763300 | 68.19 | -2.36 | -3.34 | 69.96 | 69.96 | 68.19 | 2236 |
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
