Hot Features
プレミアム
Harvest Eli Lilly Enhanced High Income Shares ETF (LLHE)
TSX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1732747200 | 10.03 | 0.01 | 0.10 | 10 | 10.08 | 9.95 | 81734 |
| 1732660800 | 10.02 | 0.48 | 5.03 | 10 | 10.15 | 9.89 | 102054 |
| 1732574400 | 9.5399999 | 0.09 | 0.95 | 9.49 | 9.5399999 | 9.36 | 101532 |
| 1732315200 | 9.45 | -0.01 | -0.11 | 9.6199999 | 9.6199999 | 9.42 | 50261 |
| 1732228800 | 9.46 | -0.04 | -0.42 | 9.6 | 9.6 | 9.27 | 83762 |
| 1732142400 | 9.5 | 0.29 | 3.15 | 9.3 | 9.55 | 9.3 | 98277 |
| 1732056000 | 9.21 | 0 | 0.00 | 9.0399999 | 9.21 | 8.99 | 78494 |
| 1731969600 | 9.21 | -0.35 | -3.66 | 9.41 | 9.41 | 8.98 | 246388 |
| 1731710400 | 9.56 | -0.6 | -5.91 | 10.01 | 10.01 | 9.55 | 212212 |
| 1731624000 | 10.16 | -0.39 | -3.70 | 10.545 | 10.545 | 10.13 | 54415 |
| 1731537600 | 10.55 | -0.05 | -0.47 | 10.71 | 10.78 | 10.55 | 35363 |
| 1731451200 | 10.6 | -0.25 | -2.30 | 10.8 | 10.8 | 10.5 | 41832 |
| 1731364800 | 10.85 | 0.01 | 0.09 | 10.82 | 10.99 | 10.76 | 59365 |
| 1731105600 | 10.84 | 0.63 | 6.17 | 10.4 | 11 | 10.33 | 68452 |
| 1731019200 | 10.21 | 0.28 | 2.82 | 9.99 | 10.25 | 9.96 | 97183 |
| 1730932800 | 9.93 | -0.4 | -3.87 | 10.44 | 10.49 | 9.8 | 158679 |
| 1730846400 | 10.33 | -0.05 | -0.48 | 10.36 | 10.36 | 10.21 | 67554 |
| 1730760000 | 10.38 | -0.27 | -2.54 | 10.4 | 10.6 | 10.38 | 69887 |
| 1730497200 | 10.65 | -0.2 | -1.84 | 10.84 | 10.84 | 10.62 | 36523 |
| 1730410800 | 10.85 | -0.38 | -3.38 | 11.08 | 11.17 | 10.81 | 36072 |
| 1730324400 | 11.23 | -0.83 | -6.88 | 11.21 | 11.43 | 10 | 177217 |
| 1730238000 | 12.06 | 0.13 | 1.09 | 12.05 | 12.09 | 12 | 17955 |
| 1730151600 | 11.93 | 0.1 | 0.85 | 11.86 | 11.95 | 11.86 | 7268 |
| 1729892400 | 11.83 | -0.01 | -0.08 | 11.9 | 11.97 | 11.83 | 16760 |
| 1729806000 | 11.84 | -0.1 | -0.84 | 11.95 | 11.95 | 11.79 | 12608 |
| 1729719600 | 11.94 | -0.12 | -1.00 | 12.02 | 12.02 | 11.82 | 15132 |
| 1729633200 | 12.06 | 0.04 | 0.33 | 11.98 | 12.07 | 11.98 | 10628 |
| 1729546800 | 12.02 | -0.13 | -1.07 | 12.1 | 12.1 | 12.02 | 4209 |
| 1729287600 | 12.15 | 0.03 | 0.25 | 12.1 | 12.15 | 12 | 24268 |
| 1729201200 | 12.12 | 0.05 | 0.41 | 12.12 | 12.17 | 12.1 | 9037 |
| 1729114800 | 12.07 | -0.03 | -0.25 | 12 | 12.07 | 11.82 | 12534 |
| 1729028400 | 12.1 | -0.15 | -1.22 | 12.3 | 12.3 | 12.06 | 8479 |
| 1728682800 | 12.25 | 0.3 | 2.51 | 11.98 | 12.25 | 11.98 | 15512 |
| 1728596400 | 11.95 | -0.09 | -0.75 | 12.14 | 12.14 | 11.87 | 21477 |
| 1728510000 | 12.04 | 0.14 | 1.18 | 12 | 12.04 | 11.96 | 67637 |
| 1728423600 | 11.9 | 0.24 | 2.06 | 11.73 | 11.99 | 11.73 | 15432 |
| 1728337200 | 11.66 | 0.26 | 2.28 | 11.62 | 11.7 | 11.62 | 15035 |
| 1728078000 | 11.4 | 0.03 | 0.26 | 11.4 | 11.43 | 11.31 | 5448 |
| 1727991600 | 11.37 | -0.03 | -0.26 | 11.44 | 11.44 | 11.3 | 7844 |
| 1727905200 | 11.4 | 0.1 | 0.88 | 11.3 | 11.4 | 11.28 | 2734 |
| 1727818800 | 11.3 | -0.04 | -0.35 | 11.34 | 11.39 | 11.3 | 3709 |
| 1727732400 | 11.34 | 0.1 | 0.89 | 11.04 | 11.35 | 11.04 | 9373 |
| 1727473200 | 11.24 | -0.58 | -4.91 | 11.56 | 11.56 | 11.2 | 27555 |
| 1727386800 | 11.82 | -0.23 | -1.91 | 12.17 | 12.17 | 11.79 | 45126 |
| 1727300400 | 12.05 | 0.05 | 0.42 | 12.13 | 12.15 | 12.05 | 11166 |
| 1727214000 | 12 | 0.03 | 0.25 | 12 | 12 | 11.84 | 32753 |
| 1727127600 | 11.97 | -0.09 | -0.75 | 11.97 | 11.97 | 11.86 | 30844 |
| 1726868400 | 12.06 | 0.09 | 0.75 | 12.19 | 12.2 | 12.06 | 57608 |
| 1726782000 | 11.97 | 0.09 | 0.76 | 12.09 | 12.09 | 11.8 | 21347 |
| 1726695600 | 11.88 | 0.02 | 0.17 | 11.88 | 11.9 | 11.84 | 8802 |
| 1726609200 | 11.86 | -0.31 | -2.55 | 12.19 | 12.19 | 11.83 | 18449 |
| 1726522800 | 12.17 | 0.04 | 0.33 | 12.34 | 12.34 | 12.11 | 10397 |
| 1726263600 | 12.13 | -0.14 | -1.14 | 12.33 | 12.33 | 12.1 | 24228 |
| 1726177200 | 12.27 | 0.2 | 1.66 | 12.28 | 12.31 | 12.19 | 3818 |
| 1726090800 | 12.07 | 0.25 | 2.12 | 11.85 | 12.07 | 11.77 | 12781 |
| 1726004400 | 11.82 | -0.05 | -0.42 | 11.87 | 11.95 | 11.79 | 2311 |
| 1725918000 | 11.87 | 0.06 | 0.51 | 11.83 | 11.87 | 11.69 | 5373 |
| 1725658800 | 11.81 | -0.08 | -0.67 | 12.04 | 12.04 | 11.68 | 4130 |
| 1725572400 | 11.89 | -0.47 | -3.80 | 12.22 | 12.22 | 11.88 | 10443 |
| 1725486000 | 12.36 | -0.15 | -1.20 | 12.49 | 12.49 | 12.32 | 12799 |
| 1725399600 | 12.51 | 0 | 0.00 | 12.55 | 12.71 | 12.51 | 8943 |
| 1725054000 | 12.51 | 0.25 | 2.04 | 12.2 | 12.51 | 12.2 | 4224 |
| 1724967600 | 12.26 | -0.13 | -1.05 | 12.45 | 12.45 | 12.2 | 10400 |
| 1724881200 | 12.39 | 0.04 | 0.32 | 12.35 | 12.39 | 12.35 | 306 |
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
