Hot Features
プレミアム
Global X Marijuana Life Sciences Index ETF (CE) (HMLSF)
USOTC
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 |
|---|---|---|---|---|---|---|---|
| 1732919340 | 7.2544 | 0 | 0.00 | 7.2544 | 7.2544 | 7.2544 | 0 |
| 1732746540 | 7.2544 | 0.04 | 0.52 | 7.24 | 7.2544 | 7.24 | 2917 |
| 1732659960 | 7.2166 | 0 | 0.00 | 7.2166 | 7.2166 | 7.2166 | 0 |
| 1732573560 | 7.2166 | 0.04 | 0.51 | 7.2238 | 7.2238 | 7.2166 | 1384 |
| 1732314000 | 7.18 | 0.11 | 1.52 | 7.2029 | 7.2029 | 7.18 | 1216 |
| 1732227900 | 7.0725 | -0.14 | -1.91 | 7.0725 | 7.0725 | 7.0725 | 150 |
| 1732141560 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1732055160 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1731968760 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1731709560 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1731623160 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1731536760 | 7.21 | -0 | -0.01 | 7.2102 | 7.2102 | 7.21 | 778 |
| 1731450480 | 7.2107 | 0.01 | 0.20 | 7.2107 | 7.2107 | 7.2107 | 489 |
| 1731363600 | 7.1965 | 0.01 | 0.15 | 7.2003 | 7.2003 | 7.1965 | 1213 |
| 1731104400 | 7.1856 | -0.06 | -0.89 | 7.2549 | 7.2549 | 7.1856 | 868 |
| 1731018000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1730931600 | 7.25 | -0.38 | -4.98 | 7.29 | 7.29 | 7.25 | 681 |
| 1730842080 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1730755680 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1730496480 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1730410080 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1730323680 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1730237280 | 7.63 | -0 | -0.00 | 7.63 | 7.63 | 7.63 | 502 |
| 1730150880 | 7.6303 | 0.1 | 1.33 | 7.6303 | 7.6303 | 7.6303 | 200 |
| 1729891500 | 7.53 | 0 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| 1729805100 | 7.53 | 0 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| 1729718700 | 7.53 | 0 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| 1729632300 | 7.53 | 0.06 | 0.79 | 7.53 | 7.53 | 7.53 | 2596 |
| 1729545600 | 7.4709 | -0.01 | -0.18 | 7.4709 | 7.4709 | 7.4709 | 202 |
| 1729286400 | 7.484 | 0.04 | 0.59 | 7.4721 | 7.484 | 7.4721 | 810 |
| 1729200000 | 7.44 | -0.01 | -0.13 | 7.44 | 7.44 | 7.44 | 198 |
| 1729114080 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1729027680 | 7.45 | 0.45 | 6.43 | 7.37 | 7.45 | 7.37 | 1648 |
| 1728941220 | 7 | -0.35 | -4.82 | 7.31 | 7.31 | 7 | 508 |
| 1728681900 | 7.3546 | 0.17 | 2.43 | 7.3546 | 7.3546 | 7.3546 | 211 |
| 1728595560 | 7.18 | -0.14 | -1.94 | 7.15 | 7.18 | 7.15 | 837 |
| 1728508980 | 7.3218 | 0 | 0.00 | 7.3218 | 7.3218 | 7.3218 | 0 |
| 1728422580 | 7.3218 | 0.02 | 0.30 | 7.3218 | 7.3218 | 7.3218 | 438 |
| 1728336000 | 7.3 | -0.21 | -2.80 | 7.3 | 7.3 | 7.3 | 370 |
| 1728076800 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1727990400 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1727904000 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1727817600 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1727731200 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1727472000 | 7.51 | -0.07 | -0.92 | 7.51 | 7.51 | 7.51 | 1009 |
| 1727386200 | 7.58 | 0.02 | 0.32 | 7.58 | 7.58 | 7.58 | 347 |
| 1727299200 | 7.5561 | -0.25 | -3.21 | 7.5561 | 7.5561 | 7.5561 | 282 |
| 1727213220 | 7.8067 | 0 | 0.00 | 7.8067 | 7.8067 | 7.8067 | 0 |
| 1727126820 | 7.8067 | 0 | 0.00 | 7.8067 | 7.8067 | 7.8067 | 0 |
| 1726867620 | 7.8067 | 0 | 0.00 | 7.8067 | 7.8067 | 7.8067 | 0 |
| 1726781220 | 7.8067 | 0.08 | 1.04 | 7.8067 | 7.8067 | 7.74 | 454 |
| 1726694640 | 7.726 | 0 | 0.00 | 7.726 | 7.726 | 7.726 | 0 |
| 1726608240 | 7.726 | 0.33 | 4.48 | 7.726 | 7.726 | 7.726 | 222 |
| 1726521840 | 7.3949 | 0 | 0.00 | 7.3949 | 7.3949 | 7.3949 | 0 |
| 1726262640 | 7.3949 | 0 | 0.00 | 7.3949 | 7.3949 | 7.3949 | 0 |
| 1726176240 | 7.3949 | 0 | 0.00 | 7.3949 | 7.3949 | 7.3949 | 0 |
| 1726089840 | 7.3949 | 0 | 0.00 | 7.3949 | 7.3949 | 7.3949 | 0 |
| 1726003440 | 7.3949 | 0 | 0.00 | 7.3949 | 7.3949 | 7.3949 | 0 |
| 1725917040 | 7.3949 | 0 | 0.00 | 7.3949 | 7.3949 | 7.3949 | 0 |
| 1725657840 | 7.3949 | 0 | 0.00 | 7.3949 | 7.3949 | 7.3949 | 0 |
| 1725571440 | 7.3949 | 0 | 0.00 | 7.3949 | 7.3949 | 7.3949 | 0 |
| 1725485040 | 7.3949 | -0.2 | -2.63 | 7.3949 | 7.3949 | 7.3949 | 452 |
| 1725398940 | 7.5943 | 0 | 0.00 | 7.5943 | 7.5943 | 7.5943 | 0 |
| 1725053340 | 7.5943 | 0.08 | 1.01 | 7.5943 | 7.5943 | 7.5943 | 625 |
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
