Hot Features
プレミアム
Sprott Lithium Miners ETF (LITP)
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 | -1.1101 | -14.0164141414 | 7.92 | 7.92 | 6.77 | 13620 | 7.29203169 | SP |
| 4 | -1.5551 | -18.5905558876 | 8.365 | 8.55 | 6.77 | 9288 | 7.80935411 | SP |
| 12 | -0.6601 | -8.83668005355 | 7.47 | 9.11 | 6.77 | 12427 | 8.34496787 | SP |
| 26 | -1.6801 | -19.789163722 | 8.49 | 9.11 | 6.1101 | 11495 | 7.8680255 | SP |
| 52 | -5.3801 | -44.1353568499 | 12.19 | 12.94 | 6.1101 | 11178 | 8.94238706 | SP |
| 156 | -13.7301 | -66.8456669912 | 20.54 | 20.61 | 6.1101 | 9450 | 11.60100488 | SP |
| 260 | -13.7301 | -66.8456669912 | 20.54 | 20.61 | 6.1101 | 9450 | 11.60100488 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734564900 | 6.89 | -0.09 | -1.29 | 7.03 | 7.03 | 6.74 | 11918 |
| 1734478500 | 6.98 | -0.1 | -1.41 | 7.05 | 7.05 | 6.95 | 24633 |
| 1734392100 | 7.08 | -0.12 | -1.67 | 7.14 | 7.21 | 7.059 | 6917 |
| 1734132900 | 7.2 | -0.18 | -2.44 | 7.36 | 7.36 | 7.16 | 10596 |
| 1734046500 | 7.38 | -0.45 | -5.75 | 7.59 | 7.59 | 7.31 | 8522 |
| 1733960100 | 7.83 | -0.09 | -1.14 | 7.92 | 7.92 | 7.735 | 17433 |
| 1733873700 | 7.92 | -0.05 | -0.63 | 7.97 | 7.97 | 7.771 | 3874 |
| 1733787300 | 7.97 | 0.16 | 1.99 | 7.97 | 8.1199999 | 7.8701 | 11368 |
| 1733528100 | 7.8148 | 0.02 | 0.32 | 7.885 | 7.885 | 7.7882 | 9113 |
| 1733441700 | 7.79 | -0.08 | -1.02 | 7.99 | 7.99 | 7.79 | 4470 |
| 1733355300 | 7.87 | -0.46 | -5.52 | 8.16 | 8.18 | 7.86 | 21544 |
| 1733268900 | 8.33 | -0.01 | -0.12 | 8.21 | 8.33 | 8.2 | 11069 |
| 1733182500 | 8.34 | -0.03 | -0.36 | 8.35 | 8.35 | 8.25 | 9927 |
| 1732917840 | 8.3699999 | 0.06 | 0.72 | 8.38 | 8.38 | 8.3351 | 791 |
| 1732750500 | 8.31 | 0.09 | 1.09 | 8.26 | 8.3699999 | 8.255 | 4443 |
| 1732664100 | 8.22 | -0.23 | -2.72 | 8.3021 | 8.305 | 8.147892 | 5854 |
| 1732577700 | 8.45 | 0.1 | 1.20 | 8.24 | 8.55 | 8.24 | 8575 |
| 1732318500 | 8.35 | -0.11 | -1.30 | 8.2924 | 8.41 | 8.2924 | 9836 |
| 1732232100 | 8.46 | 0.03 | 0.36 | 8.3527 | 8.48 | 8.3527 | 4565 |
| 1732145700 | 8.43 | 0.03 | 0.36 | 8.365 | 8.44 | 8.2899999 | 2935 |
| 1732059300 | 8.4 | -0.02 | -0.24 | 8.3996 | 8.48 | 8.3699999 | 5644 |
| 1731972900 | 8.42 | 0.12 | 1.45 | 8.3699999 | 8.49 | 8.3301 | 4027 |
| 1731713700 | 8.3 | -0.13 | -1.54 | 8.19 | 8.3 | 8.18 | 11210 |
| 1731627300 | 8.43 | -0.23 | -2.66 | 8.57 | 8.57 | 8.4001 | 3435 |
| 1731540900 | 8.66 | 0.14 | 1.64 | 8.6199999 | 8.7639 | 8.6199999 | 8850 |
| 1731454500 | 8.52 | -0.11 | -1.27 | 8.6199999 | 8.6414 | 8.46 | 8094 |
| 1731368100 | 8.63 | 0.23 | 2.74 | 8.51 | 8.63 | 8.48 | 20970 |
| 1731108900 | 8.4 | -0.17 | -1.98 | 8.47 | 8.47 | 8.28 | 6191 |
| 1731022500 | 8.57 | 0.25 | 3.00 | 8.52 | 8.66 | 8.51 | 11412 |
| 1730936100 | 8.32 | -0.4 | -4.59 | 8.6199999 | 8.6199999 | 8.21 | 27510 |
| 1730849700 | 8.72 | 0.11 | 1.28 | 8.7449999 | 8.75 | 8.695 | 5629 |
| 1730763300 | 8.61 | -0.11 | -1.26 | 8.73 | 8.73 | 8.61 | 2819 |
| 1730500500 | 8.72 | 0.13 | 1.51 | 8.72 | 8.78 | 8.6 | 7680 |
| 1730414100 | 8.59 | 0.01 | 0.12 | 8.76 | 8.76 | 8.4224 | 27616 |
| 1730327700 | 8.58 | -0.18 | -2.05 | 8.7899999 | 8.7899999 | 8.58 | 10236 |
| 1730241300 | 8.76 | -0.18 | -2.01 | 8.8699999 | 9.0399999 | 8.69 | 10031 |
| 1730154900 | 8.94 | 0.3 | 3.47 | 8.69 | 8.9583999 | 8.69 | 26018 |
| 1729895700 | 8.64 | 0.14 | 1.65 | 8.56 | 8.7337 | 8.56 | 9718 |
| 1729809300 | 8.5 | 0.14 | 1.67 | 8.49 | 8.5 | 8.3 | 7461 |
| 1729722900 | 8.36 | -0.42 | -4.78 | 8.55 | 8.6968 | 8.36 | 9746 |
| 1729636500 | 8.78 | 0.38 | 4.52 | 8.4 | 8.78 | 8.39 | 10706 |
| 1729550100 | 8.4 | -0.1 | -1.18 | 8.53 | 8.53 | 8.31 | 4201 |
| 1729290900 | 8.5 | 0.06 | 0.71 | 8.57 | 8.57 | 8.49 | 14250 |
| 1729204500 | 8.44 | -0.26 | -2.99 | 8.6199999 | 8.7 | 8.44 | 15662 |
| 1729118100 | 8.7 | 0.12 | 1.40 | 8.58 | 8.75 | 8.5 | 9385 |
| 1729031700 | 8.58 | -0.16 | -1.83 | 8.64 | 8.68 | 8.5300999 | 13649 |
| 1728945300 | 8.74 | -0.21 | -2.35 | 8.95 | 8.95 | 8.7 | 12222 |
| 1728686100 | 8.95 | 0.19 | 2.17 | 8.72 | 8.9688 | 8.72 | 17338 |
| 1728599700 | 8.76 | -0.02 | -0.21 | 8.75 | 8.82 | 8.75 | 15110 |
| 1728513300 | 8.7786 | 0.34 | 4.01 | 8.5399999 | 8.86 | 8.5399999 | 15827 |
| 1728426900 | 8.44 | -0.43 | -4.79 | 8.55 | 8.55 | 8.3699999 | 14522 |
| 1728340500 | 8.865 | 0.59 | 7.07 | 8.84 | 9.11 | 8.75 | 63777 |
| 1728081300 | 8.28 | 0.32 | 4.02 | 8.15 | 8.28 | 8.14 | 9359 |
| 1727994900 | 7.96 | -0.42 | -5.01 | 8 | 8.0901 | 7.92 | 20003 |
| 1727908500 | 8.38 | 0.25 | 3.08 | 8.2 | 8.48 | 8.13 | 27603 |
| 1727822100 | 8.13 | -0.07 | -0.85 | 8.19 | 8.22 | 8.07 | 12798 |
| 1727735520 | 8.2 | 0.02 | 0.24 | 8.3 | 8.33 | 8.15 | 9491 |
| 1727476500 | 8.18 | 0.27 | 3.41 | 8.1 | 8.28 | 8.1 | 15842 |
| 1727390100 | 7.91 | 0.6 | 8.21 | 7.59 | 7.91 | 7.59 | 17826 |
| 1727303700 | 7.31 | -0.25 | -3.31 | 7.47 | 7.55 | 7.31 | 12853 |
| 1727217300 | 7.56 | 0.5 | 7.08 | 7.35 | 7.57 | 7.35 | 23512 |
| 1727130900 | 7.06 | 0.19 | 2.77 | 6.95 | 7.08 | 6.88 | 12167 |
| 1726871700 | 6.87 | -0.27 | -3.78 | 7.04 | 7.04 | 6.87 | 9859 |
| 1726785300 | 7.14 | 0.23 | 3.35 | 7.09 | 7.2 | 7.09 | 11553 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
