Hot Features
プレミアム
Coinshares XBT Provider AB (0LNB)
TG
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1781814300 | 2434.0344 | 0 | 0.00 | 2434.0344 | 2434.0344 | 2434.0344 | 0 |
| 1781727900 | 2434.0344 | 0 | 0.00 | 2434.0344 | 2434.0344 | 2434.0344 | 0 |
| 1781641500 | 2434.0344 | -26.37 | -1.07 | 2474.413 | 2474.413 | 2434.0344 | 12 |
| 1781555100 | 2460.4025 | 111.82 | 4.76 | 2460.4025 | 2460.4025 | 2460.4025 | 5 |
| 1781295900 | 2348.581 | 13.78 | 0.59 | 2348.581 | 2348.581 | 2348.581 | 1 |
| 1781209500 | 2334.801 | 18.42 | 0.80 | 2334.5699 | 2334.801 | 2334.5699 | 7 |
| 1781123100 | 2316.3829 | 0 | 0.00 | 2316.3829 | 2316.3829 | 2316.3829 | 0 |
| 1781036700 | 2316.3829 | -30.27 | -1.29 | 2332.1699 | 2332.1699 | 2316.3829 | 4 |
| 1780950300 | 2346.6516 | 146.65 | 6.67 | 2346.0999 | 2380.1682 | 2346.0999 | 16 |
| 1780691100 | 2200 | -155.11 | -6.59 | 2275.6131 | 2288.1299 | 2200 | 44 |
| 1780604700 | 2355.1116 | -103.79 | -4.22 | 2362.5791 | 2376.1317 | 2288.9501 | 46 |
| 1780518300 | 2458.902 | -46.36 | -1.85 | 2496.5216 | 2496.5324 | 2439.9517 | 24 |
| 1780431900 | 2505.2615 | -147.98 | -5.58 | 2603.2901 | 2603.2901 | 2505.2615 | 109 |
| 1780345500 | 2653.2449 | -117.22 | -4.23 | 2747.2692 | 2747.2692 | 2652.8206 | 40 |
| 1780086300 | 2770.4611 | 42.01 | 1.54 | 2769.8849 | 2770.4611 | 2753.8899 | 84 |
| 1779999900 | 2728.4525 | -122.02 | -4.28 | 2724.6401 | 2728.4525 | 2702.0353 | 39 |
| 1779913500 | 2850.472 | -62.9 | -2.16 | 2855.251 | 2855.251 | 2850.472 | 2 |
| 1779827100 | 2913.3694 | -38.47 | -1.30 | 2929.9229 | 2929.9229 | 2913.3694 | 24 |
| 1779740700 | 2951.8404 | 62.86 | 2.18 | 2925.8499 | 2951.8404 | 2925.8499 | 108 |
| 1779481500 | 2888.9798 | -61.32 | -2.08 | 2918.0399 | 2918.0399 | 2888.9798 | 7 |
| 1779395100 | 2950.3001 | -6.22 | -0.21 | 2941.1846 | 2958.0225 | 2940.8497 | 11 |
| 1779308700 | 2956.5198 | 47 | 1.62 | 2956.3893 | 2956.5198 | 2956.3893 | 5 |
| 1779222300 | 2909.523 | 11.56 | 0.40 | 2936.9203 | 2936.9203 | 2909.523 | 9 |
| 1779135900 | 2897.9582 | -143.32 | -4.71 | 2888.1101 | 2897.9582 | 2888.1101 | 17 |
| 1778876700 | 3041.2755 | 0 | 0.00 | 3041.2755 | 3041.2755 | 3041.2755 | 0 |
| 1778790300 | 3041.2755 | 0 | 0.00 | 3041.2755 | 3041.2755 | 3041.2755 | 0 |
| 1778703900 | 3041.2755 | 3.22 | 0.11 | 3067.688 | 3067.688 | 3041.2755 | 2 |
| 1778617500 | 3038.0602 | -13.65 | -0.45 | 3045.8302 | 3045.8302 | 3038.0602 | 15 |
| 1778531100 | 3051.709 | 3.61 | 0.12 | 3011.4859 | 3064.9216 | 3011.4859 | 6 |
| 1778271900 | 3048.103 | 0 | 0.00 | 3048.103 | 3048.103 | 3048.103 | 0 |
| 1778185500 | 3048.103 | -49.63 | -1.60 | 3074.2201 | 3074.2201 | 3048.103 | 5 |
| 1778099100 | 3097.735 | 14.81 | 0.48 | 3090.3784 | 3110.19 | 3080.9734 | 20 |
| 1778012700 | 3082.9249 | 78.01 | 2.60 | 3050.2343 | 3092.6949 | 3050.2343 | 250 |
| 1777926300 | 3004.9143 | 116.3 | 4.03 | 2908.3702 | 3009.6266 | 2908.3702 | 26 |
| 1777580700 | 2888.6101 | 0 | 0.00 | 2888.6101 | 2888.6101 | 2888.6101 | 0 |
| 1777494300 | 2888.6101 | 33.61 | 1.18 | 2926.446 | 2926.446 | 2888.6101 | 8 |
| 1777407900 | 2855 | -60.83 | -2.09 | 2910 | 2910 | 2855 | 26 |
| 1777321500 | 2915.832 | -53.61 | -1.81 | 2945.0001 | 2950 | 2915.832 | 17 |
| 1777062300 | 2969.44 | -8.03 | -0.27 | 2961.8769 | 2969.44 | 2960.3631 | 70 |
| 1776975900 | 2977.4667 | 0 | 0.00 | 2977.4667 | 2977.4667 | 2977.4667 | 0 |
| 1776889500 | 2977.4667 | 153.47 | 5.43 | 2977.4667 | 2977.4667 | 2977.4667 | 4 |
| 1776803100 | 2824 | -13 | -0.46 | 2883.1469 | 2885.8701 | 2824 | 301 |
| 1776716700 | 2837 | -94.04 | -3.21 | 2808.0301 | 2837 | 2808.0301 | 29 |
| 1776457500 | 2931.0384 | 186.22 | 6.78 | 2838.1724 | 2931.0384 | 2838.1724 | 90 |
| 1776371100 | 2744.815 | -5.6 | -0.20 | 2787.44 | 2787.44 | 2744.815 | 5 |
| 1776284700 | 2750.4123 | -85.81 | -3.03 | 2771.8951 | 2776.093 | 2750.4123 | 22 |
| 1776198300 | 2836.2251 | 154.92 | 5.78 | 2748.6086 | 2836.2251 | 2748.6086 | 25 |
| 1776111900 | 2681.3024 | -5.63 | -0.21 | 2650.9399 | 2686.4384 | 2650.9399 | 9 |
| 1775852700 | 2686.9361 | 0 | 0.00 | 2686.9361 | 2686.9361 | 2686.9361 | 0 |
| 1775766300 | 2686.9361 | -12.33 | -0.46 | 2658.7201 | 2686.9361 | 2658.7201 | 6 |
| 1775679900 | 2699.2692 | 133.58 | 5.21 | 2696.6165 | 2699.2692 | 2656.75 | 21 |
| 1775593500 | 2565.69 | 52.39 | 2.08 | 2590.5101 | 2599.5401 | 2565.69 | 4 |
| 1775161500 | 2513.3024 | -68.36 | -2.65 | 2510 | 2519.9874 | 2499.6605 | 48 |
| 1775075100 | 2581.666 | 64.04 | 2.54 | 2560.3082 | 2581.666 | 2560.3082 | 3 |
| 1774988700 | 2517.6301 | -56.83 | -2.21 | 2533 | 2546.3102 | 2508.5599 | 81 |
| 1774902300 | 2574.4598 | 74.99 | 3.00 | 2543.9109 | 2574.4598 | 2543.9109 | 27 |
| 1774646700 | 2499.4699 | -119.56 | -4.57 | 2559.5599 | 2559.5599 | 2479.8456 | 36 |
| 1774560300 | 2619.0336 | -90.97 | -3.36 | 2619.0336 | 2619.0336 | 2619.0336 | 2 |
| 1774473900 | 2710 | 63.4 | 2.40 | 2710 | 2710 | 2710 | 1 |
| 1774387500 | 2646.6001 | 0 | 0.00 | 2646.6001 | 2646.6001 | 2646.6001 | 0 |
| 1774301100 | 2646.6001 | 5.92 | 0.22 | 2582.2502 | 2671.71 | 2582.2502 | 74 |
| 1774041900 | 2640.6774 | 0 | 0.00 | 2640.6774 | 2640.6774 | 2640.6774 | 0 |
| 1773955500 | 2640.6774 | -92.81 | -3.40 | 2676.1487 | 2676.1487 | 2640.6774 | 5 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
