Hot Features
プレミアム
Grayscale Litecoin Trust LTC (QX) (LTCN)
USOTC
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.36 | -9.13978494624 | 14.88 | 15 | 12.28 | 169852 | 13.40805221 | CS |
| 4 | -9.1 | -40.2298850575 | 22.62 | 23.76 | 12.28 | 213366 | 17.74703265 | CS |
| 12 | 0.69 | 5.378020265 | 12.83 | 23.76 | 11.75 | 236328 | 16.38828406 | CS |
| 26 | -8.2 | -37.7532228361 | 21.72 | 25.43 | 9.25 | 182452 | 15.58106893 | CS |
| 52 | -2.73 | -16.8 | 16.25 | 54.45 | 8.2 | 230814 | 20.06517352 | CS |
| 156 | 4.19 | 44.9088960343 | 9.33 | 54.45 | 2.01 | 173792 | 11.98506317 | CS |
| 260 | -21.48 | -61.3714285714 | 35 | 510 | 2.01 | 152175 | 15.88340509 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735856700 | 13.52 | 0.73 | 5.71 | 13.5 | 13.89 | 13.11 | 141391 |
| 1735683960 | 12.79 | -0.5 | -3.76 | 13.5 | 14.15 | 12.62 | 158798 |
| 1735597740 | 13.29 | -0.37 | -2.71 | 13.44 | 13.65 | 12.28 | 237795 |
| 1735338000 | 13.66 | -0.31 | -2.24 | 14 | 14 | 13.48 | 106935 |
| 1735252020 | 13.9725 | -1.35 | -8.80 | 14.88 | 15 | 13.81 | 175881 |
| 1735078200 | 15.32 | 0.21 | 1.37 | 15.5 | 15.74 | 15.155 | 134875 |
| 1734992400 | 15.1125 | -1.2 | -7.33 | 16.5 | 16.7 | 14.69 | 125576 |
| 1734733200 | 16.308499 | 0.96 | 6.24 | 14.65 | 16.48 | 13.58 | 176709 |
| 1734646800 | 15.35 | -1.21 | -7.31 | 16.75 | 17.15 | 14.37 | 229744 |
| 1734560940 | 16.559999 | -1.93 | -10.44 | 17.505 | 18.48 | 16.3 | 167237 |
| 1734474360 | 18.49 | 0.27 | 1.48 | 17.25 | 18.87 | 16.75 | 183452 |
| 1734388140 | 18.22 | -1.33 | -6.80 | 19.55 | 19.825 | 17.52 | 307959 |
| 1734128940 | 19.55 | 0.29 | 1.51 | 20.26 | 20.44 | 19.03 | 75287 |
| 1734042480 | 19.26 | -0.89 | -4.42 | 20.4 | 20.7 | 19.25 | 238512 |
| 1733955900 | 20.15 | 1.15 | 6.05 | 19.5 | 22.5 | 19.27 | 291215 |
| 1733869200 | 19 | 0.19 | 1.01 | 18.55 | 19 | 17.55 | 232366 |
| 1733782800 | 18.81 | -3.44 | -15.46 | 22.28 | 22.29 | 18.75 | 258097 |
| 1733523600 | 22.25 | 1.65 | 8.01 | 20.65 | 22.84 | 20.01 | 275206 |
| 1733437500 | 20.6 | -0.64 | -3.01 | 22.62 | 23.76 | 20.51 | 464944 |
| 1733350980 | 21.24 | 1.28 | 6.41 | 19.78 | 21.49 | 19.03 | 272722 |
| 1733264700 | 19.96 | -0.01 | -0.05 | 19.94 | 20.33 | 18.75 | 372312 |
| 1733178180 | 19.97 | 5.18 | 35.02 | 17.31 | 20 | 14.53 | 503455 |
| 1732918200 | 14.7899 | 0.54 | 3.79 | 14.51 | 15.8 | 14.51 | 214229 |
| 1732746540 | 14.25 | 0.95 | 7.10 | 13.8 | 14.77 | 12.65 | 314781 |
| 1732660140 | 13.305 | -1.93 | -12.64 | 15.05 | 15.3525 | 13.1 | 271608 |
| 1732573560 | 15.23 | -1.24 | -7.53 | 17 | 17.2 | 15.05 | 194736 |
| 1732314000 | 16.469999 | 0.37 | 2.30 | 15.79 | 16.99 | 14.7 | 309613 |
| 1732227900 | 16.1 | 1.46 | 9.94 | 15.29 | 17.87 | 14.65 | 419432 |
| 1732141740 | 14.645 | -2.46 | -14.36 | 17.67 | 17.67 | 14.6 | 256337 |
| 1732054800 | 17.1 | -1.37 | -7.42 | 18.4 | 18.49 | 17.01 | 151371 |
| 1731968640 | 18.47 | 2.07 | 12.62 | 17.3 | 18.6 | 17 | 317815 |
| 1731709260 | 16.399999 | -0.06 | -0.36 | 16.66 | 16.79 | 16.01 | 153876 |
| 1731622800 | 16.46 | 1.62 | 10.92 | 15 | 16.48 | 14.945 | 235030 |
| 1731536760 | 14.84 | 0.1 | 0.68 | 14.7 | 15.39 | 14.18 | 160692 |
| 1731450480 | 14.74 | 0.45 | 3.15 | 14.26 | 14.95 | 13.52 | 173924 |
| 1731363600 | 14.29 | 1.03 | 7.77 | 14.49 | 15.38 | 13.74 | 331629 |
| 1731104400 | 13.26 | -1.04 | -7.27 | 13.98 | 14.51 | 12.5 | 323327 |
| 1731018540 | 14.3 | -0.7 | -4.67 | 15.01 | 15.85 | 13.775 | 292264 |
| 1730931600 | 15 | 0.42 | 2.87 | 16.21 | 16.75 | 14.621 | 255853 |
| 1730845680 | 14.582 | -0.14 | -0.94 | 14.86 | 15.61 | 14.5 | 239007 |
| 1730759160 | 14.72 | -1.53 | -9.40 | 16.23 | 16.5 | 14.4 | 179915 |
| 1730496420 | 16.248 | -0.07 | -0.44 | 16.23 | 17.34 | 15.76 | 100646 |
| 1730409780 | 16.32 | -1.25 | -7.11 | 17.44 | 17.53 | 15.9 | 127067 |
| 1730323500 | 17.57 | -0.91 | -4.94 | 18.72 | 18.74 | 17.3 | 211665 |
| 1730237280 | 18.4825 | 2.08 | 12.70 | 16.95 | 19.65 | 16.91 | 542478 |
| 1730150880 | 16.399999 | 1.9 | 13.10 | 14.5 | 16.41 | 14.5 | 273155 |
| 1729891500 | 14.5 | 0 | 0.00 | 14.58 | 14.64 | 14.07 | 170240 |
| 1729805160 | 14.5 | 1.08 | 8.01 | 14 | 15 | 13.52 | 308716 |
| 1729718940 | 13.425 | -0.6 | -4.24 | 13.95 | 14.3885 | 13.32 | 91243 |
| 1729632300 | 14.02 | -0.78 | -5.27 | 14.89 | 14.99 | 13.78 | 172718 |
| 1729545600 | 14.7999 | -0.6 | -3.90 | 15.39 | 15.75 | 14.65 | 220519 |
| 1729286400 | 15.4 | 1.14 | 7.99 | 14.32 | 15.51 | 14.27 | 302821 |
| 1729200000 | 14.26 | -0.51 | -3.45 | 14.99 | 14.99 | 14.03 | 160825 |
| 1729113960 | 14.77 | 0.83 | 5.95 | 14.3 | 14.98 | 14.3 | 337762 |
| 1729027680 | 13.94 | 0.59 | 4.42 | 13.49 | 14.6 | 13.35 | 289540 |
| 1728941220 | 13.3501 | 1.36 | 11.34 | 12.2 | 13.44 | 12.01 | 120256 |
| 1728681900 | 11.99 | -0.13 | -1.03 | 12.24 | 13.05 | 11.75 | 128394 |
| 1728595560 | 12.115 | -0.73 | -5.68 | 12.83 | 13.68 | 12.07 | 115053 |
| 1728508800 | 12.845 | -0.87 | -6.31 | 13.71 | 14.1 | 12.77 | 122562 |
| 1728422580 | 13.71 | -0.66 | -4.59 | 14.3 | 14.75 | 13.58 | 88662 |
| 1728336000 | 14.37 | -0.18 | -1.24 | 14.64 | 15.47 | 14.09 | 134230 |
| 1728077220 | 14.55 | 0.5 | 3.56 | 14.5 | 15.35 | 14.05 | 133544 |
| 1727990760 | 14.05 | 0.6 | 4.46 | 13.785 | 14.3 | 12.65 | 106468 |
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
