Hot Features
プレミアム
Coinshares XBT Provider AB (0LNA)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 487.6347 | 26.52 | 5.75 | 465.6178 | 488.8371 | 465.6178 | 645 |
| 1737062820 | 461.1184 | 4.28 | 0.94 | 460.2734 | 461.1184 | 451.3663 | 378 |
| 1736976420 | 456.836 | 14.91 | 3.37 | 446.6831 | 456.836 | 443.8817 | 433 |
| 1736890020 | 441.9218 | 12.16 | 2.83 | 437.8146 | 447.595 | 437.8146 | 338 |
| 1736803620 | 429.7626 | -10.24 | -2.33 | 431.6877 | 431.6877 | 411.1858 | 157 |
| 1736544420 | 440 | 18.24 | 4.32 | 440.4149 | 440.4149 | 432 | 345 |
| 1736458020 | 421.7649 | -17.2 | -3.92 | 429.7897 | 434.5522 | 421.7649 | 430 |
| 1736371620 | 438.9656 | -4.25 | -0.96 | 439.569 | 442.6392 | 428.9921 | 259 |
| 1736285220 | 443.2196 | -23.66 | -5.07 | 468.65 | 468.65 | 441.8899 | 277 |
| 1736198820 | 466.884 | 13.38 | 2.95 | 457.5334 | 471.9462 | 450.4909 | 161 |
| 1735939620 | 453.5 | 3.77 | 0.84 | 443.1304 | 454.5078 | 442.065 | 142 |
| 1735853220 | 449.7287 | 25.17 | 5.93 | 434.5446 | 449.7287 | 434.5446 | 310 |
| 1735594020 | 424.5636 | -7.41 | -1.72 | 427.939 | 427.939 | 423.2919 | 509 |
| 1735334820 | 431.9761 | 3.1 | 0.72 | 434.8751 | 443.6673 | 428.3222 | 500 |
| 1734989220 | 428.8803 | -9.54 | -2.17 | 434.4417 | 439.425 | 422.3735 | 548 |
| 1734730020 | 438.4155 | -0.32 | -0.07 | 441.132 | 446.9078 | 415.5106 | 834 |
| 1734643620 | 438.7321 | -23.14 | -5.01 | 457.7389 | 467.4386 | 432.1469 | 1132 |
| 1734557220 | 461.8746 | -17.86 | -3.72 | 470.2996 | 475 | 461.8746 | 537 |
| 1734470820 | 479.7355 | 6.55 | 1.38 | 482.6461 | 485.4547 | 479.3224 | 1352 |
| 1734384420 | 473.1854 | 13.98 | 3.04 | 465 | 483.7701 | 465 | 2711 |
| 1734125220 | 459.2102 | 12.01 | 2.68 | 448.34 | 459.2102 | 447.9425 | 1202 |
| 1734038820 | 447.2049 | -10.3 | -2.25 | 452.9637 | 460.9947 | 447.2049 | 264 |
| 1733952420 | 457.5 | 32.37 | 7.62 | 439.3767 | 457.8063 | 439.3767 | 834 |
| 1733866020 | 425.1257 | -6.16 | -1.43 | 434.2179 | 441.0411 | 425.1257 | 340 |
| 1733779620 | 431.2836 | -24.97 | -5.47 | 445.5389 | 446.8139 | 431.2836 | 457 |
| 1733520420 | 456.2508 | 17.01 | 3.87 | 440.4126 | 456.9 | 437.3357 | 1104 |
| 1733434020 | 439.2431 | -5.76 | -1.29 | 456.0239 | 462.9164 | 439.2431 | 3947 |
| 1733347620 | 445 | 17.2 | 4.02 | 434.7132 | 445 | 429.4439 | 472 |
| 1733261220 | 427.8023 | -3.21 | -0.74 | 429.621 | 433.9467 | 422.69 | 321 |
| 1733174820 | 431.0089 | -1.78 | -0.41 | 430.7786 | 440.2719 | 426.6415 | 550 |
| 1732915620 | 432.7871 | 9.15 | 2.16 | 429.4199 | 442.7593 | 428.868 | 539 |
| 1732829220 | 423.6415 | -8.67 | -2.00 | 432.4849 | 432.4849 | 423.3366 | 167 |
| 1732742820 | 432.3065 | 24.51 | 6.01 | 419.7365 | 433.2099 | 418.3242 | 504 |
| 1732656420 | 407.8003 | -18.21 | -4.28 | 423.5377 | 426.0431 | 407.1365 | 1771 |
| 1732570020 | 426.0133 | -23.99 | -5.33 | 435.6967 | 446.4044 | 422.1231 | 1308 |
| 1732310820 | 450 | 7.13 | 1.61 | 443.3459 | 450 | 440.8154 | 2268 |
| 1732224420 | 442.8715 | 24.43 | 5.84 | 428.324 | 445 | 428.3208 | 1481 |
| 1732138020 | 418.4446 | 1.52 | 0.36 | 412.9218 | 425.8396 | 412.9218 | 1817 |
| 1732051620 | 416.9251 | 6.45 | 1.57 | 410.7337 | 419.4991 | 409.4636 | 803 |
| 1731965220 | 410.4765 | 0.35 | 0.09 | 410 | 413.2893 | 399.3652 | 1937 |
| 1731705960 | 410.1239 | 19.72 | 5.05 | 391.4381 | 410.1239 | 387.6433 | 773 |
| 1731619560 | 390.4081 | -11 | -2.74 | 395.2163 | 411.2974 | 389.1332 | 1175 |
| 1731533160 | 401.4082 | 10.98 | 2.81 | 382.0032 | 416.2713 | 382.0032 | 2723 |
| 1731446820 | 390.4279 | 5.22 | 1.35 | 392.3334 | 397.5 | 374.4063 | 4030 |
| 1731360420 | 385.2113 | 50.6 | 15.12 | 356.9999 | 385.2113 | 350.0303 | 2740 |
| 1731101220 | 334.61059 | 3.9 | 1.18 | 328.62259 | 336.808 | 328.62259 | 854 |
| 1731014760 | 330.70999 | 0.71 | 0.22 | 328.2593 | 333.55149 | 323.7027 | 606 |
| 1730928360 | 330 | 35.44 | 12.03 | 313.6798 | 333.14819 | 313.6798 | 2520 |
| 1730841960 | 294.5639 | 4.75 | 1.64 | 295.13889 | 299.92899 | 293.1853 | 327 |
| 1730755560 | 289.8154 | -11.62 | -3.86 | 293.3715 | 294.67039 | 287.74509 | 2145 |
| 1730496360 | 301.4363 | 2.09 | 0.70 | 295.52999 | 309.0369 | 295.4436 | 1024 |
| 1730409960 | 299.342 | -10.28 | -3.32 | 310.08 | 311.2187 | 298.6652 | 386 |
| 1730323560 | 309.6172 | -0.37 | -0.12 | 311.3971 | 312.5031 | 307.9139 | 789 |
| 1730237160 | 309.9887 | 9.99 | 3.33 | 304.1716 | 316 | 303.1719 | 1267 |
| 1730150760 | 299.9999 | 12.26 | 4.26 | 292.5385 | 299.9999 | 292.5385 | 918 |
| 1729888020 | 287.74 | -4.3 | -1.47 | 290.0544 | 295.1961 | 287.74 | 86 |
| 1729801560 | 292.0374 | 4.75 | 1.65 | 287.23649 | 292.0374 | 287.23649 | 41 |
| 1729715160 | 287.2859 | -4.96 | -1.70 | 284.14999 | 289.1331 | 282.31959 | 1362 |
| 1729628760 | 292.2435 | 5.7 | 1.99 | 288.4527 | 292.2435 | 288.3045 | 554 |
| 1729542360 | 286.5428 | -9.28 | -3.14 | 295 | 295.4262 | 286.5428 | 211 |
| 1729283160 | 295.8248 | 7.17 | 2.48 | 290.74919 | 295.8248 | 290.3313 | 160 |
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
