Hot Features
プレミアム
Sprott Physical Silver Trust (S2S)
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 | 0.1470001 | 1.5634982085 | 9.4019999 | 9.683 | 9.308 | 1954 | 9.56758577 | DE |
| 4 | 0.6440001 | 7.23189339957 | 8.9049999 | 9.683 | 8.469 | 1436 | 9.09266698 | DE |
| 12 | 0.027 | 0.283553875236 | 9.522 | 9.878 | 8.395 | 20094 | 8.80650742 | DE |
| 26 | 1.874 | 24.4169381107 | 7.675 | 10.044 | 7.675 | 14720 | 9.02625554 | DE |
| 52 | 2.153 | 29.1103299081 | 7.396 | 10.044 | 6.744 | 9113 | 8.83989377 | DE |
| 156 | 1.769 | 22.7377892031 | 7.78 | 10.044 | 6.744 | 8509 | 8.82563548 | DE |
| 260 | 1.769 | 22.7377892031 | 7.78 | 10.044 | 6.744 | 8509 | 8.82563548 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727382360 | 9.616 | 0.01 | 0.06 | 9.683 | 9.683 | 9.616 | 6931 |
| 1727295960 | 9.61 | 0.25 | 2.64 | 9.596 | 9.61 | 9.567 | 880 |
| 1727209560 | 9.363 | 0 | 0.00 | 9.353 | 9.369 | 9.353 | 629 |
| 1727123160 | 9.363 | -0.09 | -0.98 | 9.358 | 9.3829999 | 9.308 | 1030 |
| 1726864020 | 9.456 | 0.09 | 0.92 | 9.4019999 | 9.456 | 9.401 | 300 |
| 1726777560 | 9.3699999 | 0.18 | 1.93 | 9.448 | 9.448 | 9.3699999 | 1175 |
| 1726691220 | 9.193 | -0.21 | -2.24 | 9.193 | 9.193 | 9.193 | 200 |
| 1726604820 | 9.404 | 0 | 0.00 | 9.404 | 9.404 | 9.404 | 0 |
| 1726518420 | 9.404 | 0 | 0.04 | 9.355 | 9.404 | 9.355 | 260 |
| 1726259160 | 9.4 | 0.26 | 2.88 | 9.143 | 9.4 | 9.143 | 1535 |
| 1726172760 | 9.137 | 0.27 | 3.00 | 8.958 | 9.137 | 8.958 | 620 |
| 1726086360 | 8.871 | 0.14 | 1.58 | 8.8 | 8.871 | 8.8 | 250 |
| 1725999960 | 8.733 | 0.16 | 1.88 | 8.74 | 8.74 | 8.733 | 4544 |
| 1725913620 | 8.5719999 | 0.01 | 0.09 | 8.5719999 | 8.5719999 | 8.5719999 | 60 |
| 1725654360 | 8.564 | -0.26 | -2.98 | 8.832 | 8.832 | 8.564 | 1059 |
| 1725567960 | 8.827 | 0.2 | 2.34 | 8.817 | 8.827 | 8.8119999 | 895 |
| 1725481560 | 8.625 | -0.04 | -0.45 | 8.557 | 8.625 | 8.469 | 5540 |
| 1725395160 | 8.664 | 0.15 | 1.76 | 8.8279999 | 8.8279999 | 8.664 | 811 |
| 1725308760 | 8.5139999 | -0.39 | -4.39 | 8.5139999 | 8.5139999 | 8.5139999 | 6 |
| 1725049560 | 8.9049999 | -0.19 | -2.04 | 8.9049999 | 8.9049999 | 8.9049999 | 562 |
| 1724963160 | 9.09 | 0.15 | 1.73 | 8.991 | 9.09 | 8.991 | 2512 |
| 1724876760 | 8.935 | -0.18 | -1.92 | 9.019 | 9.019 | 8.935 | 10700 |
| 1724790420 | 9.11 | -0.06 | -0.63 | 9.11 | 9.11 | 9.11 | 2000 |
| 1724704020 | 9.1679999 | 0.08 | 0.94 | 9.148 | 9.1679999 | 9.148 | 540 |
| 1724444820 | 9.083 | 0.11 | 1.26 | 9.06 | 9.083 | 9.06 | 400 |
| 1724358420 | 8.97 | -0.12 | -1.30 | 9.1229999 | 9.1229999 | 8.9499999 | 1173 |
| 1724271960 | 9.0879999 | 0.05 | 0.53 | 9.071 | 9.0879999 | 9.071 | 752 |
| 1724185560 | 9.0399999 | -0.01 | -0.15 | 9.093 | 9.093 | 9.0399999 | 3663 |
| 1724099220 | 9.054 | 0.1 | 1.06 | 9.0109999 | 9.054 | 9.0109999 | 123 |
| 1723840020 | 8.959 | 0.16 | 1.80 | 8.735 | 8.959 | 8.735 | 2018 |
| 1723753620 | 8.801 | 0.19 | 2.23 | 8.798 | 8.801 | 8.75 | 5958 |
| 1723667220 | 8.609 | 0 | 0.00 | 8.609 | 8.609 | 8.609 | 0 |
| 1723580820 | 8.609 | 0 | 0.00 | 8.609 | 8.609 | 8.609 | 0 |
| 1723494420 | 8.609 | 0 | 0.00 | 8.609 | 8.609 | 8.609 | 0 |
| 1723235220 | 8.609 | 0.21 | 2.55 | 8.64 | 8.64 | 8.609 | 500 |
| 1723148760 | 8.395 | 0 | 0.00 | 8.395 | 8.395 | 8.395 | 0 |
| 1723062360 | 8.395 | -0.04 | -0.43 | 8.469 | 8.526 | 8.395 | 9517 |
| 1722975960 | 8.4309999 | -0.06 | -0.66 | 8.485 | 8.485 | 8.4309999 | 2836 |
| 1722889620 | 8.487 | -0.47 | -5.24 | 8.49 | 8.49 | 8.444 | 8610 |
| 1722630360 | 8.956 | -0.02 | -0.21 | 9 | 9.1999999 | 8.956 | 651 |
| 1722544020 | 8.975 | -0.12 | -1.27 | 8.945 | 8.975 | 8.945 | 31500 |
| 1722457560 | 9.09 | 0.19 | 2.16 | 9.09 | 9.09 | 9.09 | 260 |
| 1722371220 | 8.898 | 0.1 | 1.11 | 8.898 | 8.898 | 8.898 | 150 |
| 1722284760 | 8.8 | 0.06 | 0.69 | 8.927 | 9.313 | 8.8 | 253665 |
| 1722025620 | 8.74 | -0.1 | -1.12 | 8.77 | 8.7799999 | 8.73 | 650000 |
| 1721939160 | 8.839 | -0.36 | -3.90 | 8.952 | 8.952 | 8.83 | 650 |
| 1721852820 | 9.198 | 0 | 0.04 | 9.198 | 9.198 | 9.198 | 2000 |
| 1721766420 | 9.194 | 0.06 | 0.70 | 9.194 | 9.194 | 9.194 | 1000 |
| 1721679960 | 9.13 | -0.03 | -0.36 | 9.085 | 9.13 | 9.085 | 2466 |
| 1721420760 | 9.163 | -0.39 | -4.09 | 9.347 | 9.347 | 9.163 | 12500 |
| 1721334360 | 9.554 | -0.13 | -1.30 | 9.554 | 9.554 | 9.554 | 1300 |
| 1721248020 | 9.68 | -0.14 | -1.46 | 9.68 | 9.68 | 9.68 | 300 |
| 1721161560 | 9.823 | 0.14 | 1.49 | 9.677 | 9.823 | 9.677 | 3120 |
| 1721075160 | 9.679 | 0.03 | 0.28 | 9.595 | 9.679 | 9.401 | 14396 |
| 1720815960 | 9.6519999 | -0.17 | -1.68 | 9.672 | 9.702 | 9.6519999 | 6220 |
| 1720729560 | 9.817 | 0.04 | 0.46 | 9.709 | 9.878 | 9.709 | 4065 |
| 1720643160 | 9.772 | 0 | 0.00 | 9.772 | 9.772 | 9.772 | 0 |
| 1720556760 | 9.772 | 0 | 0.00 | 9.772 | 9.772 | 9.772 | 0 |
| 1720470360 | 9.772 | 0.02 | 0.16 | 9.772 | 9.772 | 9.772 | 250 |
| 1720211220 | 9.756 | 0.25 | 2.61 | 9.522 | 9.756 | 9.507 | 1925 |
| 1720124820 | 9.5079999 | -0.1 | -0.99 | 9.531 | 9.531 | 9.471 | 1300 |
| 1720038420 | 9.603 | 0.18 | 1.93 | 9.584 | 9.603 | 9.584 | 2650 |
| 1719952020 | 9.4209999 | 0.18 | 1.90 | 9.385 | 9.444 | 9.342 | 3471 |
| 1719865620 | 9.2449999 | -0.05 | -0.51 | 9.221 | 9.276 | 9.221 | 2140 |
| 1719606420 | 9.292 | 0.09 | 1.00 | 9.287 | 9.292 | 9.287 | 1390 |
| 1719520020 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
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
