Hot Features
プレミアム
Carbon Collective Short Duration Green Bond ETF (CCSB)
NASDAQ
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チャート、分析ツール、価格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 | -0.015 | -0.0735294117647 | 20.4 | 20.44 | 20.29 | 541 | 20.35413525 | SP |
| 4 | 0.065 | 0.319881889764 | 20.32 | 20.53 | 20.27 | 2045 | 20.35288403 | SP |
| 12 | -0.0758 | -0.370464497967 | 20.4608 | 22.3 | 20.27 | 1598 | 20.40691339 | SP |
| 26 | 0.185 | 0.915841584158 | 20.2 | 22.91 | 20.14 | 2462 | 20.35621766 | SP |
| 52 | 0.305 | 1.51892430279 | 20.08 | 22.91 | 19.98 | 4858 | 20.1751728 | SP |
| 156 | 0.305 | 1.51892430279 | 20.08 | 22.91 | 19.98 | 4858 | 20.1751728 | SP |
| 260 | 0.305 | 1.51892430279 | 20.08 | 22.91 | 19.98 | 4858 | 20.1751728 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 20.385 | 0.04 | 0.20 | 20.43 | 20.43 | 20.385 | 1657 |
| 1732750500 | 20.345 | 0.02 | 0.12 | 20.38 | 20.38 | 20.345 | 492 |
| 1732664100 | 20.32 | -0.09 | -0.42 | 20.29 | 20.36 | 20.29 | 552 |
| 1732577700 | 20.405 | 0.05 | 0.22 | 20.44 | 20.44 | 20.405 | 302 |
| 1732318500 | 20.36 | -0.01 | -0.02 | 20.4 | 20.4 | 20.36 | 680 |
| 1732232100 | 20.365 | 0.01 | 0.05 | 20.41 | 20.42 | 20.365 | 1315 |
| 1732145700 | 20.355 | -0.01 | -0.05 | 20.4 | 20.4 | 20.355 | 4713 |
| 1732059300 | 20.365 | -0.04 | -0.17 | 20.39 | 20.4 | 20.36 | 1537 |
| 1731972900 | 20.4 | 0.05 | 0.27 | 20.36 | 20.4 | 20.32 | 2563 |
| 1731713700 | 20.345 | 0.02 | 0.07 | 20.36 | 20.36 | 20.345 | 201 |
| 1731627300 | 20.33 | 0 | 0.02 | 20.38 | 20.38 | 20.31 | 2632 |
| 1731540900 | 20.325 | 0.04 | 0.17 | 20.39 | 20.39 | 20.3 | 471 |
| 1731454500 | 20.29 | -0.03 | -0.15 | 20.28 | 20.38 | 20.28 | 794 |
| 1731368100 | 20.32 | -0.04 | -0.17 | 20.28 | 20.53 | 20.27 | 1027 |
| 1731108900 | 20.355 | -0.01 | -0.04 | 20.3999 | 20.4 | 20.33 | 14730 |
| 1731022500 | 20.3628 | 0.03 | 0.14 | 20.38 | 20.38 | 20.3538 | 1584 |
| 1730936100 | 20.335 | -0.01 | -0.03 | 20.36 | 20.36 | 20.325 | 432 |
| 1730849700 | 20.3404 | -0 | -0.02 | 20.3 | 20.3404 | 20.29 | 3231 |
| 1730763300 | 20.345 | -0.03 | -0.12 | 20.37 | 20.38 | 20.32 | 2384 |
| 1730500500 | 20.37 | 0.03 | 0.17 | 20.32 | 20.4 | 20.32 | 582 |
| 1730414100 | 20.336 | 0 | 0.00 | 20.32 | 20.36 | 20.32 | 755 |
| 1730327700 | 20.336 | 0 | 0.00 | 20.345 | 20.37 | 20.336 | 378 |
| 1730241300 | 20.335 | 0.01 | 0.02 | 20.28 | 20.36 | 20.28 | 1530 |
| 1730154900 | 20.33 | -0.08 | -0.39 | 20.3079 | 20.33 | 20.3079 | 160 |
| 1729895700 | 20.41 | -0.01 | -0.05 | 20.4 | 20.435 | 20.4 | 853 |
| 1729809300 | 20.42 | 0.01 | 0.05 | 20.45 | 20.45 | 20.42 | 88 |
| 1729722900 | 20.41 | -0.03 | -0.12 | 20.38 | 20.45 | 20.38 | 528 |
| 1729636500 | 20.435 | -0.03 | -0.12 | 20.47 | 20.47 | 20.435 | 1483 |
| 1729550100 | 20.46 | 0.02 | 0.07 | 20.44 | 20.46 | 20.39 | 692 |
| 1729290900 | 20.445 | 0.05 | 0.22 | 20.48 | 20.48 | 20.445 | 113 |
| 1729204500 | 20.4 | -0.08 | -0.39 | 20.4 | 20.47 | 20.4 | 4677 |
| 1729118100 | 20.48 | 0.05 | 0.24 | 20.48 | 20.48 | 20.48 | 2258 |
| 1729031700 | 20.43 | 0.02 | 0.09 | 20.47 | 20.47 | 20.43 | 1198 |
| 1728945300 | 20.4122 | 0 | 0.01 | 20.34 | 21.25 | 20.34 | 2485 |
| 1728686100 | 20.41 | 0 | 0.02 | 20.44 | 20.44 | 20.41 | 236 |
| 1728599700 | 20.405 | 0.01 | 0.05 | 20.37 | 20.44 | 20.37 | 401 |
| 1728513300 | 20.395 | -0.01 | -0.03 | 20.43 | 20.43 | 20.395 | 3165 |
| 1728426900 | 20.4019 | 0.02 | 0.08 | 20.42 | 20.42 | 20.395 | 661 |
| 1728340500 | 20.385 | -0.02 | -0.07 | 20.395 | 20.395 | 20.385 | 585 |
| 1728081300 | 20.4 | -0.05 | -0.22 | 20.4499 | 21.26 | 20.4 | 4878 |
| 1727994900 | 20.445 | -0.01 | -0.02 | 20.42 | 20.4605 | 20.42 | 643 |
| 1727908500 | 20.45 | -0.05 | -0.24 | 20.455 | 20.54 | 20.44 | 2507 |
| 1727822100 | 20.5 | 0.05 | 0.27 | 20.51 | 20.55 | 20.43 | 3911 |
| 1727735700 | 20.445 | -0.01 | -0.05 | 20.48 | 20.49 | 20.4427 | 1410 |
| 1727476500 | 20.455 | 0.02 | 0.12 | 20.48 | 20.48 | 20.455 | 299 |
| 1727390100 | 20.43 | -0.07 | -0.32 | 20.4 | 20.46 | 20.4 | 177 |
| 1727303700 | 20.495 | -0.03 | -0.15 | 20.47 | 20.53 | 20.47 | 1198 |
| 1727217300 | 20.525 | 0.02 | 0.12 | 22.3 | 22.3 | 20.525 | 6569 |
| 1727130900 | 20.5 | -0.02 | -0.07 | 20.54 | 20.54 | 20.5 | 2396 |
| 1726871700 | 20.515 | 0.03 | 0.12 | 20.5 | 20.515 | 20.5 | 1910 |
| 1726785300 | 20.49 | 0.02 | 0.12 | 20.49 | 20.49 | 20.49 | 51 |
| 1726698900 | 20.465 | -0.01 | -0.05 | 20.5 | 20.5 | 20.465 | 316 |
| 1726612500 | 20.475 | -0.04 | -0.17 | 20.51 | 20.51 | 20.475 | 1165 |
| 1726526100 | 20.51 | 0.05 | 0.22 | 20.51 | 20.51 | 20.44 | 603 |
| 1726266900 | 20.465 | 0.02 | 0.10 | 20.51 | 20.51 | 20.465 | 1281 |
| 1726180500 | 20.445 | 0 | 0.02 | 20.47 | 20.47 | 20.445 | 169 |
| 1726094100 | 20.44 | -0.01 | -0.02 | 20.48 | 20.48 | 20.42 | 1723 |
| 1726007700 | 20.445 | 0.01 | 0.05 | 20.4 | 20.47 | 20.4 | 580 |
| 1725921300 | 20.435 | -0.02 | -0.07 | 20.47 | 20.47 | 20.43 | 290 |
| 1725662100 | 20.45 | 0.04 | 0.20 | 20.4608 | 20.49 | 20.45 | 626 |
| 1725575700 | 20.41 | 0.02 | 0.10 | 20.37 | 20.44 | 20.37 | 8971 |
| 1725489300 | 20.39 | 0 | 0.00 | 20.4 | 21 | 20.39 | 3147 |
| 1725402900 | 20.39 | 0.05 | 0.25 | 20.4 | 20.4 | 20.39 | 1094 |
| 1725057300 | 20.34 | -0.01 | -0.05 | 20.35 | 20.38 | 20.34 | 1043 |
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
