Hot Features
プレミアム
Sprott Junior Copper Miners ETF (COPJ)
NASDAQ
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 | -0.79 | -4.1038961039 | 19.25 | 19.2988 | 18.29 | 18281 | 18.84073342 | SP |
| 4 | -0.21 | -1.12479914301 | 18.67 | 19.3399 | 18.29 | 12183 | 18.82744024 | SP |
| 12 | -4.32 | -18.9640035119 | 22.78 | 23.38 | 17.75 | 10102 | 19.23785328 | SP |
| 26 | -2.92 | -13.6576239476 | 21.38 | 23.88 | 17.75 | 9847 | 20.51026126 | SP |
| 52 | 0.58 | 3.24384787472 | 17.88 | 26.4299 | 16.465 | 10801 | 21.44781042 | SP |
| 156 | -1.74 | -8.61386138614 | 20.2 | 26.4299 | 15.84 | 7420 | 20.70029557 | SP |
| 260 | -1.74 | -8.61386138614 | 20.2 | 26.4299 | 15.84 | 7420 | 20.70029557 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 18.29 | -0.4 | -2.14 | 18.71 | 18.71 | 18.29 | 3462 |
| 1738020900 | 18.69 | -0.48 | -2.50 | 18.88 | 18.88 | 18.62 | 33437 |
| 1737761700 | 19.17 | 0.16 | 0.84 | 19.27 | 19.2988 | 19.095 | 5095 |
| 1737675300 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1737588900 | 19.01 | -0.28 | -1.45 | 19.25 | 19.25 | 19.01 | 31129 |
| 1737502500 | 19.29 | 0.22 | 1.15 | 19.24 | 19.29 | 19.15 | 12009 |
| 1737156900 | 19.07 | 0.17 | 0.90 | 19.03 | 19.3399 | 18.98 | 4456 |
| 1737070500 | 18.9 | -0.15 | -0.79 | 19 | 19.03 | 18.8901 | 5458 |
| 1736984100 | 19.05 | 0.43 | 2.28 | 18.97 | 19.05 | 18.76 | 8467 |
| 1736897700 | 18.625 | -0.02 | -0.08 | 18.73 | 18.75 | 18.53 | 2534 |
| 1736811300 | 18.64 | -0.14 | -0.75 | 18.56 | 18.64 | 18.37 | 1710 |
| 1736552100 | 18.78 | 0.13 | 0.70 | 19.32 | 19.32 | 18.72 | 33718 |
| 1736379300 | 18.65 | 0.08 | 0.43 | 18.53 | 18.67 | 18.45 | 34349 |
| 1736292900 | 18.57 | -0.37 | -1.95 | 18.99 | 18.99 | 18.56 | 5333 |
| 1736206500 | 18.94 | 0.1 | 0.54 | 18.92 | 19.165 | 18.92 | 3391 |
| 1735947300 | 18.8379 | 0.07 | 0.36 | 18.7 | 18.8379 | 18.7 | 3346 |
| 1735860900 | 18.77 | 0.32 | 1.73 | 18.67 | 18.93 | 18.66 | 7033 |
| 1735688100 | 18.45 | 0.19 | 1.04 | 18.11 | 18.45 | 18.11 | 9102 |
| 1735601700 | 18.26 | -0.1 | -0.57 | 18.31 | 18.31 | 18.12 | 22301 |
| 1735342500 | 18.3648 | -0.14 | -0.73 | 18.39 | 18.455 | 18.3 | 14221 |
| 1735256100 | 18.5 | 0.22 | 1.20 | 18.38 | 18.53 | 18.33 | 4617 |
| 1735077840 | 18.28 | -0.07 | -0.38 | 18.26 | 18.36 | 18.22 | 2880 |
| 1734996900 | 18.35 | 0.28 | 1.55 | 18.16 | 18.35 | 18.07 | 7861 |
| 1734737700 | 18.07 | 0.17 | 0.95 | 17.94 | 18.27 | 17.93 | 6887 |
| 1734651300 | 17.9 | 0.06 | 0.36 | 18.11 | 18.11 | 17.75 | 6759 |
| 1734564900 | 17.835 | -0.56 | -3.02 | 18.74 | 18.74 | 17.781 | 122026 |
| 1734478500 | 18.39 | -0.29 | -1.55 | 18.51 | 18.57 | 18.35 | 8389 |
| 1734392100 | 18.68 | -0.27 | -1.42 | 18.9 | 18.93 | 18.68 | 3469 |
| 1734132900 | 18.95 | -0.43 | -2.22 | 19.99 | 19.99 | 18.8 | 8643 |
| 1734046500 | 19.3802 | -2.71 | -12.27 | 20.33 | 20.33 | 19.3501 | 23165 |
| 1733960100 | 22.09 | 0.2 | 0.91 | 21.99 | 22.279 | 21.99 | 1791 |
| 1733873700 | 21.89 | -0.05 | -0.23 | 22.11 | 22.11 | 21.855 | 2037 |
| 1733787300 | 21.94 | 0.31 | 1.43 | 21.78 | 22.26 | 21.78 | 4392 |
| 1733528100 | 21.63 | -0.05 | -0.23 | 21.71 | 21.71 | 21.5 | 5765 |
| 1733441700 | 21.68 | -0.06 | -0.28 | 21.69 | 21.7502 | 21.58 | 2333 |
| 1733355300 | 21.74 | 0.11 | 0.51 | 21.71 | 21.74 | 21.5651 | 5468 |
| 1733268900 | 21.63 | -0.1 | -0.46 | 21.78 | 22.5326 | 21.59 | 2555 |
| 1733182500 | 21.73 | -0.12 | -0.55 | 22 | 22 | 21.54 | 3283 |
| 1732917840 | 21.85 | 0.03 | 0.14 | 21.88 | 21.92 | 21.85 | 2965 |
| 1732750500 | 21.82 | 0.35 | 1.63 | 22.07 | 22.07 | 21.5701 | 794 |
| 1732664100 | 21.47 | -0.55 | -2.50 | 21.84 | 21.84 | 21.4 | 6181 |
| 1732577700 | 22.02 | -0.18 | -0.81 | 22.35 | 22.35 | 21.915 | 3075 |
| 1732318500 | 22.2 | 0.23 | 1.05 | 22.47 | 22.47 | 22.05 | 3424 |
| 1732232100 | 21.97 | 0.23 | 1.06 | 21.74 | 22.12 | 21.74 | 2485 |
| 1732145700 | 21.74 | 0.03 | 0.14 | 21.69 | 21.79 | 21.69 | 2086 |
| 1732059300 | 21.71 | 0.24 | 1.12 | 21.38 | 21.84 | 21.38 | 7037 |
| 1731972900 | 21.47 | 0.35 | 1.66 | 21.33 | 21.501 | 21.29 | 6779 |
| 1731713700 | 21.12 | -0.13 | -0.61 | 21.26 | 21.39 | 21.12 | 1980 |
| 1731627300 | 21.25 | 0.12 | 0.57 | 21.12 | 21.94 | 21.05 | 8941 |
| 1731540900 | 21.13 | -0.45 | -2.09 | 21.53 | 21.58 | 21.13 | 4846 |
| 1731454500 | 21.58 | -0.67 | -3.01 | 21.9 | 22 | 21.54 | 3450 |
| 1731368100 | 22.25 | -0.32 | -1.42 | 22.61 | 22.61 | 22.1101 | 5642 |
| 1731108900 | 22.57 | -0.81 | -3.46 | 22.92 | 22.92 | 22.35 | 2568 |
| 1731022500 | 23.38 | 0.74 | 3.27 | 23.11 | 23.38 | 23.11 | 10410 |
| 1730936100 | 22.64 | -0.16 | -0.70 | 22.78 | 22.78 | 22.235 | 16636 |
| 1730849700 | 22.8 | 0.51 | 2.29 | 22.93 | 22.93 | 22.6315 | 1922 |
| 1730763300 | 22.29 | -0.08 | -0.36 | 22.36 | 22.515 | 22.29 | 2714 |
| 1730500500 | 22.37 | 0.36 | 1.64 | 22.19 | 22.7385 | 22.19 | 1771 |
| 1730414100 | 22.01 | -0.6 | -2.65 | 22.29 | 22.29 | 21.9516 | 4788 |
| 1730327700 | 22.61 | 0.16 | 0.71 | 22.65 | 22.77 | 22.52 | 2118 |
| 1730241300 | 22.45 | -0.41 | -1.79 | 22.86 | 22.86 | 22.45 | 4942 |
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
