Hot Features
プレミアム
Purpose Bitcoin Yield ETF (BTCY.U)
TSX
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 9.09 | 0.32 | 3.65 | 9.05 | 9.09 | 9.05 | 176 |
| 1737067200 | 8.77 | 0.07 | 0.80 | 8.68 | 8.77 | 8.68 | 105 |
| 1736980800 | 8.7 | 0.26 | 3.08 | 8.7 | 8.7 | 8.7 | 100 |
| 1736894400 | 8.44 | 0.25 | 3.05 | 8.4 | 8.44 | 8.4 | 900 |
| 1736808000 | 8.19 | -0.12 | -1.44 | 8.1199999 | 8.19 | 7.88 | 5742 |
| 1736548800 | 8.31 | 0.24 | 2.97 | 8.35 | 8.35 | 8.31 | 1267 |
| 1736462400 | 8.07 | -0.19 | -2.30 | 8.26 | 8.26 | 8.07 | 1312 |
| 1736376000 | 8.26 | -0.21 | -2.48 | 8.32 | 8.32 | 8.26 | 2540 |
| 1736289600 | 8.47 | -0.45 | -5.04 | 8.53 | 8.53 | 8.47 | 670 |
| 1736203200 | 8.92 | 0.32 | 3.72 | 8.92 | 8.92 | 8.92 | 272 |
| 1735944000 | 8.6 | 0.08 | 0.94 | 8.6 | 8.6 | 8.6 | 1145 |
| 1735857600 | 8.52 | 0.35 | 4.28 | 8.52 | 8.52 | 8.52 | 25 |
| 1735684800 | 8.17 | -0.11 | -1.33 | 8.17 | 8.17 | 8.17 | 0 |
| 1735598400 | 8.28 | 0.03 | 0.36 | 8.02 | 8.28 | 7.99 | 995 |
| 1735339200 | 8.25 | -0.45 | -5.17 | 8.56 | 8.56 | 8.21 | 1917 |
| 1735069200 | 8.7 | 0.49 | 5.97 | 8.55 | 8.7 | 8.55 | 276 |
| 1734993600 | 8.21 | -0.3 | -3.53 | 8.25 | 8.25 | 8.21 | 170 |
| 1734734400 | 8.51 | -0.01 | -0.12 | 8.33 | 8.5399999 | 8.33 | 3509 |
| 1734648000 | 8.52 | -0.38 | -4.27 | 8.83 | 8.83 | 8.52 | 200 |
| 1734561600 | 8.9 | -0.45 | -4.81 | 9.15 | 9.15 | 8.9 | 354 |
| 1734475200 | 9.35 | 0.07 | 0.75 | 9.32 | 9.35 | 9.3 | 4653 |
| 1734388800 | 9.28 | 0.35 | 3.92 | 9.27 | 9.38 | 9.27 | 42108 |
| 1734129600 | 8.93 | 0.15 | 1.71 | 8.85 | 8.93 | 8.85 | 1300 |
| 1734043200 | 8.78 | -0.12 | -1.35 | 8.91 | 8.91 | 8.78 | 1160 |
| 1733956800 | 8.9 | 0.41 | 4.83 | 8.91 | 8.91 | 8.9 | 15867 |
| 1733870400 | 8.49 | 0.01 | 0.12 | 8.51 | 8.51 | 8.48 | 6084 |
| 1733784000 | 8.48 | -0.41 | -4.61 | 8.72 | 8.7899999 | 8.48 | 3621 |
| 1733524800 | 8.89 | 0.18 | 2.07 | 8.7 | 8.91 | 8.7 | 4497 |
| 1733438400 | 8.71 | 0.02 | 0.23 | 8.69 | 8.71 | 8.69 | 210 |
| 1733352000 | 8.69 | 0.29 | 3.45 | 8.45 | 8.69 | 8.39 | 2689 |
| 1733265600 | 8.4 | -0.01 | -0.12 | 8.4 | 8.4 | 8.4 | 8 |
| 1733179200 | 8.41 | -0.15 | -1.75 | 8.42 | 8.44 | 8.41 | 608 |
| 1732920000 | 8.56 | 0.22 | 2.64 | 8.6 | 8.6 | 8.55 | 2600 |
| 1732833600 | 8.34 | -0.13 | -1.53 | 8.48 | 8.48 | 8.34 | 209 |
| 1732747200 | 8.47 | 0.34 | 4.18 | 8.47 | 8.47 | 8.47 | 0 |
| 1732660800 | 8.13 | -0.28 | -3.33 | 8.2899999 | 8.32 | 8.13 | 2411 |
| 1732574400 | 8.41 | -0.34 | -3.89 | 8.48 | 8.5 | 8.41 | 3234 |
| 1732315200 | 8.75 | 0.08 | 0.92 | 8.73 | 8.77 | 8.73 | 4600 |
| 1732228800 | 8.67 | 0.28 | 3.34 | 8.58 | 8.71 | 8.58 | 600 |
| 1732142400 | 8.39 | 0.13 | 1.57 | 8.42 | 8.42 | 8.39 | 1467 |
| 1732056000 | 8.26 | 0.11 | 1.35 | 8.25 | 8.26 | 8.25 | 400 |
| 1731969600 | 8.15 | 0.01 | 0.12 | 8.15 | 8.15 | 8.15 | 0 |
| 1731710400 | 8.14 | 0.24 | 3.04 | 8.05 | 8.14 | 8.05 | 564 |
| 1731624000 | 7.9 | -0.22 | -2.71 | 8.1199999 | 8.1199999 | 7.9 | 53890 |
| 1731537600 | 8.1199999 | 0.05 | 0.62 | 8.09 | 8.1199999 | 8.09 | 1100 |
| 1731451200 | 8.07 | 0.06 | 0.75 | 7.87 | 8.07 | 7.87 | 100 |
| 1731364800 | 8.01 | 0.88 | 12.34 | 7.56 | 8.01 | 7.56 | 4577 |
| 1731105600 | 7.13 | 0.02 | 0.28 | 6.99 | 7.13 | 6.99 | 598 |
| 1731019200 | 7.11 | 0.04 | 0.57 | 6.94 | 7.14 | 6.94 | 2202 |
| 1730932800 | 7.07 | 0.56 | 8.60 | 6.93 | 7.07 | 6.93 | 11194 |
| 1730846400 | 6.51 | 0.17 | 2.68 | 6.64 | 6.64 | 6.51 | 3019 |
| 1730760000 | 6.34 | -0.14 | -2.16 | 6.34 | 6.34 | 6.34 | 44 |
| 1730497200 | 6.48 | -0.09 | -1.37 | 6.48 | 6.48 | 6.48 | 0 |
| 1730410800 | 6.57 | -0.15 | -2.23 | 6.57 | 6.57 | 6.57 | 0 |
| 1730324400 | 6.72 | -0.05 | -0.74 | 6.67 | 6.72 | 6.67 | 15401 |
| 1730238000 | 6.77 | 0.21 | 3.20 | 6.69 | 6.82 | 6.69 | 3400 |
| 1730151600 | 6.5599999 | 0.23 | 3.63 | 6.5 | 6.5599999 | 6.48 | 14928 |
| 1729892400 | 6.33 | -0.11 | -1.71 | 6.39 | 6.39 | 6.32 | 8379 |
| 1729806000 | 6.44 | 0.16 | 2.55 | 6.44 | 6.44 | 6.44 | 70 |
| 1729719600 | 6.28 | -0.09 | -1.41 | 6.28 | 6.28 | 6.28 | 0 |
| 1729633200 | 6.37 | -0.03 | -0.47 | 6.42 | 6.42 | 6.36 | 12800 |
| 1729546800 | 6.4 | -0.06 | -0.93 | 6.4 | 6.4 | 6.4 | 62 |
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
