Hot Features
プレミアム
Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
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 | -1.44 | -6.67284522706 | 21.58 | 23.18 | 18.08 | 81538 | 21.33897072 | SP |
| 4 | -6.28 | -23.7698713096 | 26.42 | 27.26 | 18.08 | 62014 | 23.36905922 | SP |
| 12 | -15.04 | -42.7515633883 | 35.18 | 35.7699 | 18.08 | 91122 | 27.56427594 | SP |
| 26 | -0.55 | -2.65828902852 | 20.69 | 35.7699 | 18.08 | 62755 | 27.74860174 | SP |
| 52 | -11.98 | -37.297633873 | 32.12 | 35.7699 | 18.08 | 39776 | 27.53104981 | SP |
| 156 | 7.61 | 60.7342378292 | 12.53 | 35.7699 | 9.88 | 24247 | 24.37344079 | SP |
| 260 | 7.61 | 60.7342378292 | 12.53 | 35.7699 | 9.88 | 24247 | 24.37344079 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 20.14 | 1.38 | 7.36 | 19.26 | 20.49 | 18.535 | 45310 |
| 1741646100 | 18.76 | -3.27 | -14.84 | 20.14 | 20.45 | 18.08 | 98955 |
| 1741390500 | 22.03 | -0.39 | -1.74 | 22.37 | 22.8258 | 21.15 | 54549 |
| 1741304100 | 22.42 | -0.76 | -3.28 | 22.3057 | 23.1488 | 21.81 | 27050 |
| 1741217700 | 23.18 | 1.34 | 6.14 | 22.4 | 23.18 | 21.78 | 55569 |
| 1741131300 | 21.84 | -0.75 | -3.32 | 21.58 | 22.799 | 19.7104 | 171569 |
| 1741044900 | 22.59 | -0.2 | -0.88 | 24.3526 | 24.605 | 22.24 | 59802 |
| 1740785700 | 22.79 | 0.3 | 1.33 | 22 | 22.8 | 21.76 | 55960 |
| 1740699300 | 22.49 | -0.64 | -2.77 | 23.21 | 23.5918 | 22.4 | 70700 |
| 1740612900 | 23.13 | -0.24 | -1.03 | 23.1 | 23.67 | 22.6544 | 86184 |
| 1740526500 | 23.37 | -1.73 | -6.89 | 23.875 | 24 | 22.89 | 126390 |
| 1740440100 | 25.1 | -0.52 | -2.03 | 25.99 | 25.99 | 24.9301 | 72581 |
| 1740180900 | 25.62 | -1.16 | -4.33 | 26.9 | 26.9298 | 25.6 | 61220 |
| 1740094500 | 26.78 | 0.47 | 1.79 | 26.6204 | 26.78 | 26.31 | 31685 |
| 1740008100 | 26.31 | 0.44 | 1.70 | 26.01 | 26.55 | 26.01 | 36415 |
| 1739921700 | 25.87 | -1.02 | -3.79 | 26.435 | 26.4442 | 25.66 | 50406 |
| 1739576100 | 26.89 | 0.35 | 1.32 | 26.7 | 27.26 | 26.5 | 33597 |
| 1739489700 | 26.54 | -0.18 | -0.67 | 26.81 | 26.81 | 26.1 | 32325 |
| 1739403300 | 26.72 | 0.51 | 1.95 | 25.9 | 26.9587 | 25.8312 | 24279 |
| 1739316900 | 26.21 | -0.71 | -2.64 | 26.42 | 26.8514 | 26.05 | 29025 |
| 1739230500 | 26.92 | 0.52 | 1.97 | 27.07 | 27.23 | 26.74 | 34296 |
| 1738971300 | 26.4 | -0.36 | -1.35 | 28.127 | 28.3 | 26.29 | 62308 |
| 1738884900 | 26.76 | -0.15 | -0.56 | 27.18 | 27.97 | 26.29 | 47634 |
| 1738798500 | 26.91 | -0.81 | -2.92 | 27.53 | 27.8 | 26.7461 | 54680 |
| 1738712100 | 27.72 | -1.15 | -3.98 | 28.01 | 28.58 | 27.39 | 84769 |
| 1738625700 | 28.87 | -0.3 | -1.01 | 26.5 | 29.34 | 26.3 | 173854 |
| 1738366500 | 29.165 | -1.86 | -5.98 | 30.28 | 31.1573 | 29.1 | 160151 |
| 1738280100 | 31.02 | 0.36 | 1.17 | 30.64 | 31.7 | 30.64 | 106175 |
| 1738193700 | 30.66 | 1.36 | 4.64 | 29.67 | 30.868 | 29.04 | 93694 |
| 1738107300 | 29.3 | -0.37 | -1.25 | 29.65 | 30.2687 | 29.22 | 86409 |
| 1738020900 | 29.67 | -2.01 | -6.34 | 29.98 | 30.15 | 28.28 | 328958 |
| 1737761700 | 31.68 | 0.37 | 1.18 | 31.29 | 32.81 | 31.29 | 75298 |
| 1737675300 | 31.31 | 0 | 0.00 | 31.31 | 31.31 | 31.31 | 0 |
| 1737588900 | 31.31 | -0.77 | -2.40 | 32 | 32 | 31.03 | 63473 |
| 1737502500 | 32.08 | 0.51 | 1.62 | 31.69 | 32.5599 | 30.44 | 142045 |
| 1737156900 | 31.57 | 2.44 | 8.38 | 30.45 | 32 | 30.0134 | 235183 |
| 1737070500 | 29.13 | 0.39 | 1.36 | 28.74 | 29.37 | 27.7125 | 52324 |
| 1736984100 | 28.74 | 1.6 | 5.90 | 28.58 | 29.24 | 28.3822 | 46730 |
| 1736897700 | 27.14 | 1.37 | 5.32 | 26.95 | 27.53 | 26.53 | 69415 |
| 1736811300 | 25.77 | -0.57 | -2.16 | 25 | 25.84 | 23.57 | 127248 |
| 1736552100 | 26.34 | 0.36 | 1.39 | 25.91 | 26.61 | 24.85 | 96790 |
| 1736379300 | 25.98 | -1.07 | -3.96 | 26.52 | 26.79 | 24.97 | 115953 |
| 1736292900 | 27.05 | -2.7 | -9.08 | 29.0686 | 29.208 | 26.87 | 100290 |
| 1736206500 | 29.75 | 1.47 | 5.20 | 28.48 | 29.9799 | 28.42 | 79431 |
| 1735947300 | 28.28 | 0.95 | 3.48 | 27.54 | 28.4031 | 27.35 | 81160 |
| 1735860900 | 27.33 | 0.6 | 2.24 | 27.44 | 27.602138 | 26.96 | 85332 |
| 1735688100 | 26.73 | 0.2 | 0.73 | 27.05 | 27.06 | 25.98 | 78807 |
| 1735601700 | 26.535 | -0.38 | -1.39 | 26.1 | 26.89 | 25.37 | 104900 |
| 1735342500 | 26.91 | -0.61 | -2.22 | 27.4394 | 27.4394 | 26.295 | 64903 |
| 1735256100 | 27.52 | -1.17 | -4.08 | 27.66 | 28 | 27.25 | 79975 |
| 1735077840 | 28.69 | 2.18 | 8.22 | 27.06 | 28.8905 | 27.06 | 71124 |
| 1734996900 | 26.51 | -2.88 | -9.80 | 27.86 | 27.86 | 26.07 | 179502 |
| 1734737700 | 29.39 | 0.83 | 2.91 | 28.3 | 30.06 | 28.21 | 178008 |
| 1734651300 | 28.56 | -1.95 | -6.39 | 31.81 | 31.9 | 28.37 | 158131 |
| 1734564900 | 30.51 | -4.41 | -12.63 | 33.94 | 34.0099 | 30 | 124557 |
| 1734478500 | 34.92 | 0.27 | 0.78 | 35.18 | 35.7699 | 34.3336 | 98824 |
| 1734392100 | 34.65 | 2.37 | 7.34 | 33.2 | 35.69 | 33.189999 | 140269 |
| 1734132900 | 32.28 | 0.75 | 2.38 | 31.75 | 32.31 | 31.2623 | 44298 |
| 1734046500 | 31.53 | -0.82 | -2.53 | 32.35 | 32.8832 | 31.13 | 44682 |
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
