Hot Features
プレミアム
Evolve Ether ETF (ETHR)
TSX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 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 |
|---|---|---|---|---|---|---|---|
| 1781559600 | 8.3699999 | 0.71 | 9.27 | 8.35 | 8.48 | 8.31 | 44389 |
| 1781300400 | 7.66 | -0.05 | -0.65 | 7.65 | 7.72 | 7.62 | 5691 |
| 1781214000 | 7.71 | 0.25 | 3.35 | 7.6 | 7.75 | 7.53 | 11007 |
| 1781127600 | 7.46 | -0.12 | -1.58 | 7.48 | 7.51 | 7.45 | 2969 |
| 1781041200 | 7.58 | -0.16 | -2.07 | 7.65 | 7.65 | 7.51 | 11918 |
| 1780954800 | 7.74 | 0.53 | 7.35 | 7.71 | 7.8 | 7.69 | 15819 |
| 1780695600 | 7.21 | -0.9 | -11.10 | 7.6 | 7.64 | 7.08 | 60804 |
| 1780609200 | 8.11 | -0.12 | -1.46 | 8.05 | 8.17 | 8.02 | 19403 |
| 1780522800 | 8.23 | -0.45 | -5.18 | 8.52 | 8.52 | 8.23 | 15833 |
| 1780436400 | 8.68 | -0.42 | -4.62 | 8.98 | 8.98 | 8.61 | 24844 |
| 1780350000 | 9.1 | -0.04 | -0.44 | 8.98 | 9.1 | 8.91 | 8196 |
| 1780090800 | 9.14 | 0.01 | 0.11 | 9.06 | 9.25 | 8.99 | 4860 |
| 1780004400 | 9.13 | -0.21 | -2.25 | 9.0399999 | 9.16 | 8.97 | 14663 |
| 1779918000 | 9.34 | -0.07 | -0.74 | 9.35 | 9.43 | 9.28 | 20226 |
| 1779831600 | 9.41 | -0.21 | -2.18 | 9.59 | 9.67 | 9.35 | 18781 |
| 1779745200 | 9.6199999 | 0.24 | 2.56 | 9.58 | 9.67 | 9.58 | 14851 |
| 1779486000 | 9.38 | -0.32 | -3.30 | 9.65 | 9.65 | 9.34 | 20395 |
| 1779399600 | 9.7 | 0.09 | 0.94 | 9.59 | 9.7 | 9.59 | 9916 |
| 1779313200 | 9.61 | 0.07 | 0.73 | 9.6 | 9.66 | 9.58 | 5597 |
| 1779226800 | 9.5399999 | -0.5 | -4.98 | 9.55 | 9.6199999 | 9.49 | 53892 |
| 1778881200 | 10.04 | -0.34 | -3.28 | 10.16 | 10.16 | 10 | 20488 |
| 1778794800 | 10.38 | 0.21 | 2.06 | 10.2 | 10.45 | 10.16 | 8121 |
| 1778708400 | 10.17 | -0.13 | -1.26 | 10.26 | 10.26 | 10.05 | 8807 |
| 1778622000 | 10.3 | -0.23 | -2.18 | 10.32 | 10.32 | 10.19 | 8982 |
| 1778535600 | 10.53 | 0.1 | 0.96 | 10.47 | 10.55 | 10.38 | 20220 |
| 1778276400 | 10.43 | 0.11 | 1.07 | 10.3 | 10.45 | 10.26 | 2783 |
| 1778190000 | 10.32 | -0.23 | -2.18 | 10.44 | 10.44 | 10.26 | 7109 |
| 1778103600 | 10.55 | -0.1 | -0.94 | 10.69 | 10.69 | 10.52 | 14577 |
| 1778017200 | 10.65 | 0.11 | 1.04 | 10.75 | 10.75 | 10.61 | 2321 |
| 1777930800 | 10.54 | 0.22 | 2.13 | 10.48 | 10.64 | 10.44 | 25775 |
| 1777671600 | 10.32 | 0.2 | 1.98 | 10.36 | 10.36 | 10.3 | 4289 |
| 1777585200 | 10.12 | 0.05 | 0.50 | 10.13 | 10.13 | 10.1 | 2844 |
| 1777498800 | 10.07 | -0.31 | -2.99 | 10.3 | 10.33 | 10.07 | 15674 |
| 1777412400 | 10.38 | 0.11 | 1.07 | 10.22 | 10.38 | 10.2 | 6888 |
| 1777326000 | 10.27 | -0.17 | -1.63 | 10.37 | 10.43 | 10.17 | 34706 |
| 1777066800 | 10.44 | -0.01 | -0.10 | 10.47 | 10.47 | 10.39 | 19334 |
| 1776980400 | 10.45 | -0.36 | -3.33 | 10.47 | 10.52 | 10.4 | 16175 |
| 1776894000 | 10.81 | 0.46 | 4.44 | 10.83 | 10.88 | 10.79 | 12928 |
| 1776807600 | 10.35 | -0.14 | -1.33 | 10.38 | 10.42 | 10.33 | 9516 |
| 1776721200 | 10.49 | -0.48 | -4.38 | 10.45 | 10.52 | 10.28 | 15298 |
| 1776462000 | 10.97 | 0.31 | 2.91 | 10.85 | 11.1 | 10.85 | 11936 |
| 1776375600 | 10.66 | -0.1 | -0.93 | 10.65 | 10.66 | 10.38 | 10328 |
| 1776289200 | 10.76 | 0.24 | 2.28 | 10.59 | 10.76 | 10.57 | 21158 |
| 1776202800 | 10.52 | 0.22 | 2.14 | 10.75 | 10.88 | 10.49 | 23608 |
| 1776116400 | 10.3 | 0 | 0.00 | 9.97 | 10.3 | 9.97 | 9526 |
| 1775857200 | 10.3 | 0.19 | 1.88 | 10.13 | 10.3 | 10.08 | 16218 |
| 1775770800 | 10.11 | 0.03 | 0.30 | 9.95 | 10.14 | 9.86 | 19838 |
| 1775684400 | 10.08 | 0.4 | 4.13 | 10.32 | 10.32 | 10.01 | 38598 |
| 1775598000 | 9.68 | -0.15 | -1.53 | 9.58 | 9.68 | 9.5399999 | 5405 |
| 1775511600 | 9.83 | 0.34 | 3.58 | 9.83 | 9.92 | 9.83 | 4165 |
| 1775166000 | 9.49 | -0.32 | -3.26 | 9.33 | 9.5 | 9.26 | 7923 |
| 1775079600 | 9.81 | 0.19 | 1.98 | 9.7899999 | 9.88 | 9.73 | 1319 |
| 1774993200 | 9.6199999 | 0.33 | 3.55 | 9.55 | 9.66 | 9.41 | 9632 |
| 1774906800 | 9.2899999 | 0.16 | 1.75 | 9.51 | 9.51 | 9.2899999 | 2481 |
| 1774647600 | 9.13 | -0.24 | -2.56 | 9.11 | 9.13 | 9.05 | 6928 |
| 1774561200 | 9.3699999 | -0.53 | -5.35 | 9.48 | 9.48 | 9.3 | 2979 |
| 1774474800 | 9.9 | 0.29 | 3.02 | 9.92 | 9.94 | 9.88 | 9578 |
| 1774388400 | 9.61 | -0.16 | -1.64 | 9.77 | 9.77 | 9.61 | 6855 |
| 1774302000 | 9.77 | 0.13 | 1.35 | 9.72 | 9.89 | 9.6199999 | 8978 |
| 1774042800 | 9.64 | -0.08 | -0.82 | 9.7 | 9.73 | 9.6 | 18413 |
| 1773956400 | 9.72 | -0.2 | -2.02 | 9.66 | 9.76 | 9.57 | 11737 |
| 1773870000 | 9.92 | -0.59 | -5.61 | 10.15 | 10.15 | 9.84 | 16140 |
| 1773783600 | 10.51 | -0.04 | -0.38 | 10.51 | 10.63 | 10.5 | 18381 |
| 1773697200 | 10.55 | 1.01 | 10.59 | 10.28 | 10.59 | 10.28 | 23072 |
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。
