Hot Features
プレミアム
Bitcoin (QBTC11)
BOV
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 | 2.15 | 6.79949399114 | 31.62 | 35.35 | 31.38 | 617421 | 34.0343726 | FU |
| 4 | 9.97 | 41.8907563025 | 23.8 | 35.35 | 23.74 | 557806 | 28.90162163 | FU |
| 12 | 13.52 | 66.7654320988 | 20.25 | 35.35 | 18.47 | 402043 | 24.51813937 | FU |
| 26 | 11.78 | 53.5698044566 | 21.99 | 35.35 | 17.41 | 366112 | 22.87265246 | FU |
| 52 | 22.13 | 190.120274914 | 11.64 | 35.35 | 11.3 | 327017 | 20.8396075 | FU |
| 156 | 12.89 | 61.7337164751 | 20.88 | 35.35 | 4.87 | 230931 | 15.16970472 | FU |
| 260 | 22.87 | 209.816513761 | 10.9 | 35.35 | 4.87 | 259521 | 15.38355646 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732570140 | 33.77 | -1.58 | -4.47 | 35.15 | 35.15 | 33.64 | 643400 |
| 1732310940 | 35.35 | 0.65 | 1.87 | 34.71 | 35.35 | 34.54 | 646939 |
| 1732224600 | 34.7 | 1.73 | 5.25 | 34.78 | 35 | 33.74 | 788754 |
| 1732051800 | 32.97 | 0.52 | 1.60 | 32.799999 | 33.43 | 32.25 | 503994 |
| 1731965340 | 32.45 | 1.55 | 5.02 | 31.62 | 32.5 | 31.38 | 529995 |
| 1731619800 | 30.9 | -0.58 | -1.84 | 32.2 | 32.36 | 30.65 | 552797 |
| 1731533400 | 31.48 | 0.18 | 0.58 | 31 | 33.159999 | 30.62 | 697114 |
| 1731446940 | 31.3 | 0.84 | 2.76 | 30.28 | 31.6 | 30.02 | 492222 |
| 1731360540 | 30.46 | 3.56 | 13.23 | 28.71 | 30.53 | 28.71 | 818367 |
| 1731101400 | 26.9 | 0.2 | 0.75 | 26.76 | 27.26 | 26.69 | 486963 |
| 1731014940 | 26.7 | 0.2 | 0.75 | 26.37 | 26.8 | 25.86 | 396744 |
| 1730928600 | 26.5 | 1.98 | 8.08 | 26.52 | 26.6 | 26.03 | 603103 |
| 1730842200 | 24.52 | 0.67 | 2.81 | 24.31 | 25.07 | 24.31 | 466899 |
| 1730755800 | 23.85 | -1.1 | -4.41 | 24.7 | 24.82 | 23.85 | 544378 |
| 1730496600 | 24.95 | 0.1 | 0.40 | 25.07 | 25.55 | 24.85 | 478420 |
| 1730410200 | 24.85 | -0.59 | -2.32 | 25.4 | 25.4 | 24.85 | 486579 |
| 1730323800 | 25.44 | 0.14 | 0.55 | 25.29 | 25.49 | 25.11 | 287456 |
| 1730237340 | 25.3 | 1 | 4.12 | 24.8 | 25.82 | 24.6 | 712221 |
| 1730151000 | 24.3 | 0.88 | 3.76 | 23.8 | 24.41 | 23.74 | 547562 |
| 1729891800 | 23.42 | -0.17 | -0.72 | 23.75 | 23.79 | 23.03 | 686944 |
| 1729805400 | 23.59 | 0.38 | 1.64 | 23.5 | 23.71 | 23.33 | 212506 |
| 1729719000 | 23.21 | -0.29 | -1.23 | 23.1 | 23.53 | 22.85 | 318366 |
| 1729632600 | 23.5 | -0.09 | -0.38 | 23.45 | 23.7 | 23.14 | 251126 |
| 1729546140 | 23.59 | -0.16 | -0.67 | 23.79 | 23.82 | 23.24 | 390354 |
| 1729287000 | 23.75 | 0.74 | 3.22 | 23.21 | 23.87 | 23.21 | 313362 |
| 1729200540 | 23.01 | -0.32 | -1.37 | 23.14 | 23.26 | 22.87 | 223342 |
| 1729114140 | 23.33 | 0.68 | 3.00 | 23.3 | 23.41 | 23.1 | 405397 |
| 1729027740 | 22.65 | 0.34 | 1.52 | 22.4 | 23.12 | 22.24 | 532587 |
| 1728941340 | 22.31 | 0.77 | 3.57 | 22.02 | 22.54 | 21.97 | 591461 |
| 1728682200 | 21.54 | 1.13 | 5.54 | 20.68 | 21.73 | 20.5 | 340019 |
| 1728595740 | 20.41 | -0.19 | -0.92 | 20.79 | 20.88 | 20.11 | 257274 |
| 1728509400 | 20.6 | -0.43 | -2.04 | 21.01 | 21.3 | 20.6 | 377735 |
| 1728422940 | 21.03 | -0.02 | -0.10 | 20.9 | 21.24 | 20.9 | 425684 |
| 1728336600 | 21.05 | 0.3 | 1.45 | 20.86 | 21.36 | 20.85 | 303602 |
| 1728077400 | 20.75 | 0.45 | 2.22 | 20.77 | 20.85 | 20.35 | 159826 |
| 1727991000 | 20.3 | 0 | 0.00 | 20.15 | 20.43 | 20.02 | 112600 |
| 1727904540 | 20.3 | -0.03 | -0.15 | 20.29 | 20.66 | 19.95 | 320815 |
| 1727818200 | 20.33 | -1.01 | -4.73 | 21.24 | 21.25 | 20.16 | 370750 |
| 1727731800 | 21.34 | -0.16 | -0.74 | 21.33 | 21.43 | 20.96 | 191572 |
| 1727472600 | 21.5 | -0.09 | -0.42 | 21.96 | 22.17 | 21.4 | 298853 |
| 1727386140 | 21.59 | 0.43 | 2.03 | 21.33 | 21.8 | 21.21 | 234368 |
| 1727299740 | 21.16 | -0.13 | -0.61 | 21.15 | 21.42 | 20.95 | 171044 |
| 1727213400 | 21.29 | -0.01 | -0.05 | 21.32 | 21.43 | 20.94 | 135012 |
| 1727127000 | 21.3 | 0.09 | 0.42 | 21.32 | 21.52 | 21.25 | 243872 |
| 1726867800 | 21.21 | 0.16 | 0.76 | 21.12 | 21.23 | 20.96 | 172434 |
| 1726781400 | 21.05 | 0.86 | 4.26 | 21 | 21.2 | 20.83 | 575636 |
| 1726695000 | 20.19 | -0.03 | -0.15 | 20.26 | 20.5 | 20.02 | 305518 |
| 1726608600 | 20.22 | 0.57 | 2.90 | 20.1 | 20.74 | 19.95 | 299476 |
| 1726522200 | 19.65 | -0.84 | -4.10 | 20.1 | 20.27 | 19.55 | 178330 |
| 1726263000 | 20.49 | 0.31 | 1.54 | 20.04 | 20.51 | 19.88 | 311232 |
| 1726176540 | 20.18 | 0.26 | 1.31 | 20 | 20.33 | 19.97 | 188768 |
| 1726090140 | 19.92 | -0.16 | -0.80 | 19.76 | 20.21 | 19.24 | 538426 |
| 1726003740 | 20.08 | 0.59 | 3.03 | 19.79 | 20.15 | 19.59 | 407334 |
| 1725917400 | 19.49 | 0.9 | 4.84 | 19.18 | 19.66 | 18.9 | 214398 |
| 1725658200 | 18.59 | -0.74 | -3.83 | 19.34 | 19.49 | 18.47 | 672871 |
| 1725571800 | 19.33 | -0.76 | -3.78 | 19.6 | 19.87 | 19.25 | 460445 |
| 1725485400 | 20.09 | -0.06 | -0.30 | 19.66 | 20.39 | 19.58 | 638866 |
| 1725399000 | 20.15 | -0.33 | -1.61 | 20.45 | 20.45 | 19.82 | 357480 |
| 1725312600 | 20.48 | 0.04 | 0.20 | 20.25 | 20.48 | 20.19 | 88310 |
| 1725053400 | 20.44 | -0.01 | -0.05 | 20.6 | 20.88 | 20 | 294154 |
| 1724967000 | 20.45 | 0.08 | 0.39 | 20.67 | 21.07 | 20.4 | 351397 |
| 1724880600 | 20.37 | -0.63 | -3.00 | 20.5 | 20.62 | 19.89 | 432706 |
| 1724794140 | 21 | -0.38 | -1.78 | 21.05 | 21.2 | 20.9 | 228510 |
| 1724707740 | 21.38 | -0.22 | -1.02 | 21.54 | 21.66 | 21.26 | 221273 |
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
