Hot Features
プレミアム
Siren ETF Trust Siren Nasdaq NexGen Economy ETF (BLCN)
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 | -0.1 | -0.346740638003 | 28.84 | 29.87 | 28.25 | 14007 | 29.05307799 | SP |
| 4 | -0.15 | -0.519210799585 | 28.89 | 30.66 | 27.83 | 24071 | 29.01826288 | SP |
| 12 | 4.09 | 16.5922920892 | 24.65 | 30.66 | 23.65 | 21319 | 27.39202836 | SP |
| 26 | 2.12 | 7.96393688956 | 26.62 | 30.66 | 19 | 20211 | 26.52341615 | SP |
| 52 | 5.77 | 25.1197213757 | 22.97 | 30.66 | 19 | 20559 | 26.28480174 | SP |
| 156 | -13.32 | -31.6690442225 | 42.06 | 44.15 | 18.24 | 26273 | 27.85636047 | SP |
| 260 | 3.1 | 12.0904836193 | 25.64 | 53.31 | 17.69 | 38125 | 36.29334776 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 28.74 | -0.87 | -2.94 | 29.32 | 29.32 | 28.6401 | 13286 |
| 1734392100 | 29.61 | 0.57 | 1.96 | 29.31 | 29.87 | 29.27 | 10027 |
| 1734132900 | 29.04 | 0.03 | 0.10 | 29 | 29.22 | 28.76 | 23928 |
| 1734046500 | 29.01 | 0.01 | 0.03 | 29.19 | 29.394 | 28.8 | 9814 |
| 1733960100 | 29 | 0.45 | 1.58 | 28.84 | 29.2258 | 28.25 | 12981 |
| 1733873700 | 28.55 | 0.03 | 0.11 | 28.95 | 30.02 | 28.37 | 9887 |
| 1733787300 | 28.52 | -1.68 | -5.56 | 29.92 | 30 | 28.31 | 93004 |
| 1733528100 | 30.2 | 0.75 | 2.55 | 29.68 | 30.38 | 29.4 | 24450 |
| 1733441700 | 29.45 | -0.53 | -1.77 | 30.39 | 30.66 | 29.45 | 19847 |
| 1733355300 | 29.98 | 0.92 | 3.17 | 29.2 | 29.99 | 29 | 42026 |
| 1733268900 | 29.06 | -0.22 | -0.75 | 28.65 | 29.45 | 28.61 | 23924 |
| 1733182500 | 29.28 | -0.19 | -0.64 | 29.18 | 29.42 | 27.84 | 18552 |
| 1732917840 | 29.47 | 0.66 | 2.29 | 29.17 | 29.5 | 28.75 | 6484 |
| 1732750500 | 28.81 | 0.11 | 0.38 | 28.72 | 28.95 | 27.83 | 11454 |
| 1732664100 | 28.7 | -0.01 | -0.03 | 28.67 | 29.245 | 28.24 | 21346 |
| 1732577700 | 28.71 | -0.39 | -1.34 | 29.43 | 29.43 | 28.71 | 56962 |
| 1732318500 | 29.1 | 0.44 | 1.54 | 28.46 | 29.29 | 28.06 | 24021 |
| 1732232100 | 28.66 | 0.16 | 0.56 | 29.32 | 29.4978 | 28.2482 | 18912 |
| 1732145700 | 28.5 | -0.44 | -1.52 | 28.89 | 29.04 | 28.3 | 16487 |
| 1732059300 | 28.94 | 0.99 | 3.54 | 28 | 29.01 | 27.94 | 23524 |
| 1731972900 | 27.95 | 0.07 | 0.25 | 27.72 | 28.75 | 27.38 | 64146 |
| 1731713700 | 27.88 | 0.08 | 0.29 | 27.8 | 27.88 | 27.0001 | 9916 |
| 1731627300 | 27.8 | 0.18 | 0.65 | 28.3 | 28.53 | 27.7181 | 9348 |
| 1731540900 | 27.62 | -1.53 | -5.25 | 29.26 | 29.603 | 27.62 | 19826 |
| 1731454500 | 29.15 | -0.49 | -1.65 | 28.81 | 29.438027 | 28.6 | 54264 |
| 1731368100 | 29.64 | 2.38 | 8.73 | 28.44 | 29.9999 | 28.21 | 24992 |
| 1731108900 | 27.26 | 0.36 | 1.34 | 26.9 | 27.5 | 26.34 | 41973 |
| 1731022500 | 26.9 | 0.24 | 0.90 | 26.51 | 27.22 | 26.05 | 17471 |
| 1730936100 | 26.66 | 1.71 | 6.85 | 25.82 | 26.7 | 25.4185 | 29842 |
| 1730849700 | 24.95 | 0.7 | 2.89 | 24.56 | 24.95 | 24.5 | 4748 |
| 1730763300 | 24.25 | -0.43 | -1.74 | 24.43 | 24.86 | 23.65 | 28655 |
| 1730500500 | 24.68 | -0.31 | -1.24 | 24.8 | 25.15 | 24.5 | 42804 |
| 1730414100 | 24.99 | -0.85 | -3.29 | 25.6 | 25.6 | 24.79 | 36340 |
| 1730327700 | 25.84 | -0.37 | -1.41 | 25.97 | 26.2599 | 25.51 | 11691 |
| 1730241300 | 26.21 | -0.49 | -1.84 | 26.48 | 26.585 | 25.6432 | 41123 |
| 1730154900 | 26.7 | 0.81 | 3.13 | 25.92 | 26.7 | 25.65 | 18230 |
| 1729895700 | 25.89 | -0.08 | -0.31 | 25.89 | 26.01 | 25.345 | 4961 |
| 1729809300 | 25.97 | 0.22 | 0.85 | 25.79 | 25.99 | 25.5 | 31486 |
| 1729722900 | 25.75 | -0.26 | -1.00 | 25.9 | 26.6999 | 25.335 | 7570 |
| 1729636500 | 26.01 | -0.03 | -0.12 | 25.92 | 26.39 | 25.235 | 16105 |
| 1729550100 | 26.04 | -0.45 | -1.70 | 26.17 | 26.25 | 25.33 | 16015 |
| 1729290900 | 26.49 | 0.31 | 1.18 | 26.02 | 26.87 | 26.02 | 21615 |
| 1729204500 | 26.18 | 0.33 | 1.28 | 26.14 | 26.27 | 25.5 | 20669 |
| 1729118100 | 25.85 | 0.26 | 1.02 | 25.96 | 26.245 | 24.86 | 13434 |
| 1729031700 | 25.59 | -0.61 | -2.31 | 25.94 | 26.17 | 25.55 | 21263 |
| 1728945300 | 26.195 | 0.81 | 3.19 | 25.84 | 26.48 | 25.405 | 9889 |
| 1728686100 | 25.385 | 0.4 | 1.58 | 24.82 | 26.0593 | 24.82 | 5690 |
| 1728599700 | 24.99 | -0.01 | -0.04 | 24.68 | 25.09 | 24.6 | 15754 |
| 1728513300 | 25 | -0.52 | -2.04 | 25.03 | 25.3073 | 24.8001 | 10871 |
| 1728426900 | 25.52 | 0.63 | 2.53 | 24.76 | 25.52 | 24.175 | 6767 |
| 1728340500 | 24.89 | -0.58 | -2.28 | 24.97 | 26 | 24.17 | 20069 |
| 1728081300 | 25.47 | 1.2 | 4.94 | 24.75 | 26.159 | 24.65 | 15212 |
| 1727994900 | 24.27 | -0.61 | -2.45 | 24.38 | 25.18 | 24 | 8204 |
| 1727908500 | 24.88 | 0.3 | 1.22 | 24.35 | 25.099814 | 24.35 | 8418 |
| 1727822100 | 24.58 | -0.44 | -1.76 | 24.97 | 25.41 | 24.17 | 15645 |
| 1727735700 | 25.02 | 0 | 0.00 | 25.09 | 25.4999 | 24.9 | 2794 |
| 1727476500 | 25.02 | -0.71 | -2.76 | 25.49 | 25.97 | 24.39 | 28609 |
| 1727390100 | 25.73 | 1.42 | 5.84 | 25.27 | 25.89 | 24.45 | 8387 |
| 1727303700 | 24.31 | -0.42 | -1.70 | 24.65 | 24.7212 | 24.31 | 9389 |
| 1727217300 | 24.73 | 0.01 | 0.04 | 24.65 | 24.93 | 24.425 | 8067 |
| 1727130900 | 24.72 | -0.38 | -1.51 | 24.94 | 24.9699 | 24.6 | 12010 |
| 1726871700 | 25.1 | 0.14 | 0.56 | 24.94 | 26.3467 | 24.65 | 15444 |
| 1726785300 | 24.96 | 0.71 | 2.93 | 25.19 | 25.2166 | 24.69 | 7462 |
| 1726698900 | 24.25 | -0.44 | -1.78 | 24.57 | 24.8 | 24.2401 | 6174 |
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
