Hot Features
プレミアム
CI Galaxy Ethereum ETF (ETHX.B)
TSX
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738363200 | 17.2 | 0.46 | 2.75 | 17.45 | 17.81 | 17.07 | 580246 |
| 1738276800 | 16.739999 | 0.54 | 3.33 | 16.78 | 16.93 | 16.73 | 222969 |
| 1738190400 | 16.2 | 0.28 | 1.76 | 16.059999 | 16.35 | 15.77 | 168047 |
| 1738104000 | 15.92 | -0.25 | -1.55 | 16.32 | 16.52 | 15.92 | 137380 |
| 1738017600 | 16.17 | -0.91 | -5.33 | 15.97 | 16.23 | 15.65 | 374342 |
| 1737758400 | 17.08 | 0.4 | 2.40 | 17.42 | 17.55 | 17.08 | 318884 |
| 1737672000 | 16.68 | -0.07 | -0.42 | 16.61 | 16.94 | 16.41 | 759548 |
| 1737585600 | 16.75 | -0.23 | -1.35 | 16.99 | 17.02 | 16.66 | 186889 |
| 1737499200 | 16.98 | -0.03 | -0.18 | 17.2 | 17.25 | 16.82 | 293080 |
| 1737412800 | 17.01 | -1.21 | -6.64 | 17.12 | 17.38 | 16.45 | 876866 |
| 1737153600 | 18.22 | 1.03 | 5.99 | 17.71 | 18.27 | 17.57 | 429163 |
| 1737067200 | 17.19 | -0.43 | -2.44 | 17.21 | 17.31 | 16.82 | 186921 |
| 1736980800 | 17.62 | 1.07 | 6.47 | 16.85 | 17.78 | 16.82 | 182272 |
| 1736894400 | 16.55 | 0.65 | 4.09 | 16.54 | 16.629999 | 16.29 | 165387 |
| 1736808000 | 15.9 | -0.94 | -5.58 | 15.66 | 15.96 | 15.03 | 568540 |
| 1736548800 | 16.84 | 0.39 | 2.37 | 16.8 | 17.13 | 16.46 | 163383 |
| 1736462400 | 16.45 | -0.44 | -2.61 | 16.68 | 17.17 | 16.28 | 286890 |
| 1736376000 | 16.89 | -0.56 | -3.21 | 17.32 | 17.41 | 16.51 | 252393 |
| 1736289600 | 17.45 | -1.45 | -7.67 | 18.67 | 18.67 | 17.28 | 926426 |
| 1736203200 | 18.9 | 0.28 | 1.50 | 18.66 | 19.28 | 18.63 | 242747 |
| 1735944000 | 18.62 | 0.81 | 4.55 | 18.13 | 18.77 | 18.11 | 494403 |
| 1735857600 | 17.81 | 0.61 | 3.55 | 17.88 | 18.07 | 17.69 | 347643 |
| 1735684800 | 17.2 | -0.25 | -1.43 | 17.69 | 17.75 | 17.14 | 211738 |
| 1735598400 | 17.45 | 0.25 | 1.45 | 17.22 | 17.53 | 16.99 | 412756 |
| 1735339200 | 17.2 | -0.84 | -4.66 | 17.48 | 17.48 | 17.03 | 461335 |
| 1735069200 | 18.04 | 0.52 | 2.97 | 17.72 | 18.12 | 17.64 | 176338 |
| 1734993600 | 17.52 | -0.16 | -0.90 | 17.29 | 17.54 | 16.84 | 374651 |
| 1734734400 | 17.68 | 0.29 | 1.67 | 17.1 | 17.95 | 17.01 | 573310 |
| 1734648000 | 17.39 | -1.67 | -8.76 | 18.93 | 19.01 | 17.13 | 1420694 |
| 1734561600 | 19.06 | -1.09 | -5.41 | 19.78 | 20.02 | 18.74 | 829025 |
| 1734475200 | 20.15 | -0.48 | -2.33 | 20.55 | 20.6 | 20.06 | 464568 |
| 1734388800 | 20.63 | 0.64 | 3.20 | 19.97 | 20.95 | 19.95 | 646628 |
| 1734129600 | 19.99 | 0.18 | 0.91 | 19.96 | 20.25 | 19.79 | 252025 |
| 1734043200 | 19.81 | 0.36 | 1.85 | 20.17 | 20.25 | 19.59 | 390882 |
| 1733956800 | 19.45 | 0.94 | 5.08 | 18.96 | 19.49 | 18.9 | 328141 |
| 1733870400 | 18.51 | -0.51 | -2.68 | 18.89 | 18.95 | 17.83 | 776905 |
| 1733784000 | 19.02 | -1.5 | -7.31 | 19.67 | 19.92 | 18.91 | 540975 |
| 1733524800 | 20.52 | 1.28 | 6.65 | 19.81 | 20.75 | 19.75 | 1447093 |
| 1733438400 | 19.24 | -0.32 | -1.64 | 19.68 | 19.89 | 19.01 | 796459 |
| 1733352000 | 19.56 | 1.37 | 7.53 | 18.75 | 19.63 | 18.7 | 788494 |
| 1733265600 | 18.19 | 0.01 | 0.06 | 17.85 | 18.2 | 17.62 | 340309 |
| 1733179200 | 18.18 | 0.08 | 0.44 | 18.23 | 18.59 | 17.9 | 733122 |
| 1732920000 | 18.1 | 0.23 | 1.29 | 18.12 | 18.33 | 17.86 | 483524 |
| 1732833600 | 17.87 | -0.36 | -1.97 | 17.89 | 18.01 | 17.73 | 192410 |
| 1732747200 | 18.23 | 1.51 | 9.03 | 17.54 | 18.25 | 17.53 | 471335 |
| 1732660800 | 16.719999 | -0.82 | -4.68 | 16.77 | 16.97 | 16.399999 | 272495 |
| 1732574400 | 17.54 | 1.03 | 6.24 | 17.44 | 17.78 | 16.76 | 879691 |
| 1732315200 | 16.51 | -0.26 | -1.55 | 16.5 | 16.64 | 16.36 | 357027 |
| 1732228800 | 16.77 | 1.4 | 9.11 | 16.739999 | 16.95 | 16.17 | 497999 |
| 1732142400 | 15.37 | -0.14 | -0.90 | 15.64 | 15.71 | 15.18 | 349072 |
| 1732056000 | 15.51 | -0.33 | -2.08 | 15.53 | 15.73 | 15.44 | 295529 |
| 1731969600 | 15.84 | 0.25 | 1.60 | 15.6 | 16.04 | 15.49 | 329371 |
| 1731710400 | 15.59 | -0.05 | -0.32 | 15.47 | 15.6 | 15.18 | 293959 |
| 1731624000 | 15.64 | -0.25 | -1.57 | 15.97 | 16.03 | 15.36 | 315026 |
| 1731537600 | 15.89 | -0.54 | -3.29 | 16.19 | 16.719999 | 15.68 | 771000 |
| 1731451200 | 16.43 | -0.37 | -2.20 | 16.29 | 16.53 | 16.03 | 505692 |
| 1731364800 | 16.8 | 2.15 | 14.68 | 15.79 | 16.82 | 15.76 | 613558 |
| 1731105600 | 14.65 | 0.2 | 1.38 | 14.69 | 14.88 | 14.42 | 478503 |
| 1731019200 | 14.45 | 1.02 | 7.59 | 13.97 | 14.45 | 13.8 | 376755 |
| 1730932800 | 13.43 | 1.42 | 11.82 | 13.11 | 13.48 | 13.02 | 449080 |
| 1730846400 | 12.01 | -0.01 | -0.08 | 12.17 | 12.29 | 11.88 | 298866 |
| 1730760000 | 12.02 | -0.53 | -4.22 | 12.21 | 12.24 | 11.95 | 122197 |
| 1730497200 | 12.55 | 0.06 | 0.48 | 12.59 | 12.85 | 12.36 | 197843 |
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
