Hot Features
プレミアム
The Bitcoin Fund (QBTC)
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 | -3.86 | -2.82908238053 | 136.44 | 139.5 | 129.19 | 12081 | 134.94829677 | CS |
| 4 | 3.08 | 2.37837837838 | 129.5 | 152.25 | 129.19 | 27291 | 139.22111993 | CS |
| 12 | 48.74 | 58.1345419847 | 83.84 | 152.25 | 79.3 | 26602 | 120.99718767 | CS |
| 26 | 49.58 | 59.734939759 | 83 | 152.25 | 71.81 | 18136 | 107.76617602 | CS |
| 52 | 71.5 | 117.059593975 | 61.08 | 152.25 | 52 | 21782 | 91.73422436 | CS |
| 156 | 68.46 | 106.768558952 | 64.12 | 152.25 | 19.01 | 22380 | 55.8289739 | CS |
| 260 | 109.22 | 467.551369863 | 23.36 | 152.25 | 19.01 | 54724 | 56.43174343 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735684800 | 132.58 | -0.51 | -0.38 | 134.46 | 135 | 131.9 | 13002 |
| 1735598400 | 133.09 | -1.11 | -0.83 | 130.54 | 133.5 | 129.19 | 19008 |
| 1735339200 | 134.19999 | -5.3 | -3.80 | 137.49 | 137.49 | 133.31 | 8137 |
| 1735069200 | 139.5 | 7.28 | 5.51 | 136.44 | 139.5 | 136.44 | 9098 |
| 1734993600 | 132.22 | -5.36 | -3.90 | 136.51 | 136.51 | 132.05 | 22127 |
| 1734734400 | 137.58 | 0.35 | 0.26 | 136.47 | 138.41999 | 133.4 | 17684 |
| 1734648000 | 137.22999 | -5.5 | -3.85 | 144.61 | 144.61 | 136.07 | 57428 |
| 1734561600 | 142.72999 | -8.06 | -5.35 | 147.51 | 148.32 | 142.59 | 31213 |
| 1734475200 | 150.79 | 2.12 | 1.43 | 150.07 | 152.25 | 149.18 | 37809 |
| 1734388800 | 148.66999 | 7.71 | 5.47 | 144.94 | 149.9 | 144.94 | 38553 |
| 1734129600 | 140.96 | 2.32 | 1.67 | 139.44 | 141 | 138.56 | 22146 |
| 1734043200 | 138.63999 | -1.71 | -1.22 | 141.07 | 142.09 | 138.29 | 21884 |
| 1733956800 | 140.35 | 5.84 | 4.34 | 136.07 | 140.35 | 136.07 | 34355 |
| 1733870400 | 134.51 | -0.67 | -0.50 | 136.66 | 136.66 | 131.4 | 31741 |
| 1733784000 | 135.18 | -5.33 | -3.79 | 138.93 | 140 | 135.03 | 26601 |
| 1733524800 | 140.51 | 4.36 | 3.20 | 137.53 | 141.37 | 137 | 29335 |
| 1733438400 | 136.15 | 0.26 | 0.19 | 140 | 142.88 | 134.19999 | 56738 |
| 1733352000 | 135.88999 | 4.05 | 3.07 | 131.65 | 136.25 | 130 | 18020 |
| 1733265600 | 131.84 | 0.25 | 0.19 | 129.5 | 132.65 | 129.5 | 9368 |
| 1733179200 | 131.59 | -1.96 | -1.47 | 132.75 | 133.9 | 129.81 | 18578 |
| 1732920000 | 133.55 | 3.08 | 2.36 | 133.66 | 136 | 133 | 17346 |
| 1732833600 | 130.47 | -2.11 | -1.59 | 131.21 | 131.96 | 130.41999 | 9971 |
| 1732747200 | 132.58 | 7.11 | 5.67 | 125.5 | 133.41999 | 125.5 | 24284 |
| 1732660800 | 125.47 | -5.21 | -3.99 | 127 | 130.68 | 125.25 | 26226 |
| 1732574400 | 130.68 | -4.69 | -3.46 | 132.77 | 133.49 | 129.78 | 41999 |
| 1732315200 | 135.37 | 1.57 | 1.17 | 131.26 | 136.02 | 131.26 | 29717 |
| 1732228800 | 133.8 | 5 | 3.88 | 131.62 | 134.32 | 129.58 | 54894 |
| 1732142400 | 128.8 | 1.77 | 1.39 | 130 | 130 | 127.51 | 19098 |
| 1732056000 | 127.03 | 1.79 | 1.43 | 124.76 | 128.6 | 124.76 | 20886 |
| 1731969600 | 125.24 | -1.76 | -1.39 | 126.88 | 128.36 | 123.16 | 36879 |
| 1731710400 | 127 | 4.3 | 3.50 | 124.99 | 127 | 123.28 | 19974 |
| 1731624000 | 122.7 | -1.5 | -1.21 | 127 | 127.46 | 120.72 | 28191 |
| 1731537600 | 124.2 | 2.63 | 2.16 | 121.63 | 130.82 | 121.63 | 92303 |
| 1731451200 | 121.57 | 3.22 | 2.72 | 118.35 | 122 | 116.25 | 42692 |
| 1731364800 | 118.35 | 13.9 | 13.31 | 113.94 | 119 | 111.29 | 56257 |
| 1731105600 | 104.45 | 0.85 | 0.82 | 104.75 | 105 | 102.5 | 28445 |
| 1731019200 | 103.6 | 0.01 | 0.01 | 102.07 | 104.47 | 101.35 | 17902 |
| 1730932800 | 103.59 | 9.47 | 10.06 | 100.8 | 103.8 | 100.4 | 41776 |
| 1730846400 | 94.12 | 2.52 | 2.75 | 94.95 | 95.62 | 93.46 | 26896 |
| 1730760000 | 91.6 | -3.26 | -3.44 | 93.56 | 93.56 | 91.24 | 15662 |
| 1730497200 | 94.86 | -0.7 | -0.73 | 95.92 | 97.5 | 93.72 | 17852 |
| 1730410800 | 95.56 | -2.19 | -2.24 | 97.51 | 97.51 | 95.01 | 23527 |
| 1730324400 | 97.75 | -0.69 | -0.70 | 97.93 | 98.79 | 97 | 13707 |
| 1730238000 | 98.44 | 3.83 | 4.05 | 96.75 | 99.77 | 96.15 | 45877 |
| 1730151600 | 94.61 | 4.22 | 4.67 | 93.45 | 94.75 | 92.9 | 13772 |
| 1729892400 | 90.39 | -2 | -2.16 | 92.55 | 93 | 89.3 | 18908 |
| 1729806000 | 92.39 | 2.53 | 2.82 | 90 | 92.49 | 90 | 21329 |
| 1729719600 | 89.86 | -0.9 | -0.99 | 90.26 | 90.3 | 88.37 | 7942 |
| 1729633200 | 90.76 | -0.42 | -0.46 | 90.31 | 91.17 | 90.27 | 9471 |
| 1729546800 | 91.18 | -1.23 | -1.33 | 92.37 | 92.37 | 90.09 | 18897 |
| 1729287600 | 92.41 | 2.47 | 2.75 | 91 | 93 | 91 | 27847 |
| 1729201200 | 89.94 | -0.78 | -0.86 | 90.17 | 91 | 89.7 | 9384 |
| 1729114800 | 90.72 | 0.22 | 0.24 | 91.07 | 92 | 90.37 | 21013 |
| 1729028400 | 90.5 | 5.87 | 6.94 | 88.5 | 91.4 | 87.33 | 46107 |
| 1728682800 | 84.63 | 4.38 | 5.46 | 81.89 | 85 | 81.89 | 7022 |
| 1728596400 | 80.25 | -0.55 | -0.68 | 81.32 | 82.19 | 79.3 | 14180 |
| 1728510000 | 80.8 | -2.13 | -2.57 | 81.53 | 83.22 | 80.8 | 11766 |
| 1728423600 | 82.93 | -2.08 | -2.45 | 83.84 | 84.25 | 82.67 | 11650 |
| 1728337200 | 85.01 | 2.18 | 2.63 | 83.46 | 85.53 | 83.46 | 7459 |
| 1728078000 | 82.83 | 1.33 | 1.63 | 82.05 | 83 | 81.13 | 5056 |
| 1727991600 | 81.5 | 1.63 | 2.04 | 79.86 | 81.5 | 79.52 | 8311 |
| 1727905200 | 79.87 | -3.13 | -3.77 | 79 | 82.29 | 79 | 9530 |
| 1727818800 | 83 | -1.69 | -2.00 | 84.47 | 84.47 | 81.08 | 9753 |
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
