Hot Features
プレミアム
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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 3.337 | -0.46 | -12.17 | 3.1549999 | 3.655 | 2.7035 | 13641 |
| 1727281800 | 3.7995 | 0.07 | 1.88 | 3.869 | 3.9495 | 3.5295 | 2801 |
| 1727195400 | 3.7295 | -0.94 | -20.15 | 4.165 | 4.2805 | 3.4625 | 3750 |
| 1727109000 | 4.6705 | -0.59 | -11.25 | 5.564 | 5.95 | 4.4135 | 1572 |
| 1726849800 | 5.2625 | -0.43 | -7.57 | 4.98 | 5.358 | 4.5625 | 1700 |
| 1726763400 | 5.6935 | -0.54 | -8.68 | 5.386 | 6.577 | 5.1765 | 7095 |
| 1726677000 | 6.2345 | 1.54 | 32.89 | 5.087 | 6.28 | 5.014 | 862 |
| 1726590600 | 4.6914999 | -0.35 | -7.01 | 5.084 | 5.6605 | 4.397 | 3518 |
| 1726504200 | 5.045 | -0.21 | -4.07 | 5.0199999 | 5.514 | 4.8484999 | 4411 |
| 1726245000 | 5.259 | -0.82 | -13.55 | 5.597 | 6.2009999 | 5.2485 | 4122 |
| 1726158600 | 6.0835 | 0.8 | 15.07 | 5.275 | 6.2885 | 4.9245 | 5765 |
| 1726072200 | 5.287 | -0.18 | -3.36 | 5.335 | 5.416 | 4.9325 | 1651 |
| 1725985800 | 5.471 | -0.9 | -14.17 | 5.484 | 5.6655 | 5.225 | 10563 |
| 1725899400 | 6.374 | -1.49 | -18.90 | 7.98 | 8.7405 | 6.207 | 5098 |
| 1725640200 | 7.8595 | -3.52 | -30.94 | 8.744 | 9.021 | 6.726 | 5895 |
| 1725553800 | 11.3805 | -3.3 | -22.47 | 12.671 | 14.9845 | 10.953 | 8585 |
| 1725467400 | 14.678 | -1.67 | -10.22 | 15.125 | 15.7595 | 14.4965 | 550 |
| 1725381000 | 16.347999 | -0.86 | -5.01 | 16.347999 | 16.347999 | 16.347999 | 16 |
| 1725294600 | 17.211 | -0.05 | -0.29 | 17.489 | 17.985 | 16.726 | 649 |
| 1725035400 | 17.2605 | -1.92 | -10.01 | 15.405 | 17.8775 | 14.332 | 609 |
| 1724949000 | 19.1795 | -4.29 | -18.29 | 20.608 | 22.821 | 19.0615 | 990 |
| 1724862600 | 23.4715 | 3.95 | 20.21 | 20.974 | 23.575 | 20.8185 | 147 |
| 1724776200 | 19.5255 | 1.51 | 8.40 | 19.5255 | 19.5255 | 19.5255 | 5 |
| 1724430600 | 18.012 | -1.56 | -7.95 | 18.012 | 18.012 | 18.012 | 0 |
| 1724344200 | 19.567 | -0.56 | -2.78 | 19.567 | 19.567 | 19.567 | 10 |
| 1724257800 | 20.127 | -2 | -9.05 | 20.552 | 22.7725 | 20.049 | 431 |
| 1724171400 | 22.1295 | 3.13 | 16.50 | 22.1295 | 22.1295 | 22.1295 | 0 |
| 1724085000 | 18.996 | -3.35 | -14.97 | 18.996 | 18.996 | 18.996 | 0 |
| 1723825800 | 22.341 | -1.98 | -8.14 | 22.579 | 23.41 | 21.347 | 3581 |
| 1723739400 | 24.3205 | 0.23 | 0.97 | 24.3205 | 24.3205 | 24.3205 | 3 |
| 1723653000 | 24.086 | 0.13 | 0.55 | 24.086 | 24.086 | 24.086 | 0 |
| 1723566600 | 23.9535 | -0.83 | -3.34 | 23.9535 | 23.9535 | 23.9535 | 0 |
| 1723480200 | 24.78 | -0.01 | -0.04 | 24.78 | 24.78 | 24.78 | 1 |
| 1723221000 | 24.79 | 1.54 | 6.61 | 24.79 | 24.79 | 24.79 | 1 |
| 1723134600 | 23.253 | -0.92 | -3.81 | 23.253 | 23.253 | 23.253 | 0 |
| 1723048200 | 24.175 | -1.14 | -4.51 | 24.684 | 25.727 | 23.0525 | 22 |
| 1722961800 | 25.317 | 1.97 | 8.41 | 23.127 | 26.735 | 21.9595 | 1150 |
| 1722875400 | 23.352 | 1.25 | 5.66 | 22.302 | 27.8555 | 22.302 | 122 |
| 1722616200 | 22.1015 | 1.96 | 9.74 | 21.542 | 23.706 | 20.6005 | 22865 |
| 1722529800 | 20.1395 | 3.75 | 22.88 | 20.072 | 20.2375 | 19.7205 | 18055 |
| 1722443400 | 16.3895 | -1.3 | -7.33 | 16.3895 | 16.3895 | 16.3895 | 28 |
| 1722357000 | 17.6855 | -0.46 | -2.55 | 18.112 | 18.8825 | 17.2885 | 140 |
| 1722270600 | 18.148 | -0.6 | -3.22 | 16.861 | 18.2405 | 16.4965 | 87 |
| 1722011400 | 18.752 | 0.65 | 3.61 | 19.101 | 19.741 | 18.6725 | 63 |
| 1721925000 | 18.0985 | -0.5 | -2.67 | 19.109 | 19.109 | 17.043 | 63 |
| 1721838600 | 18.5955 | 1.97 | 11.83 | 17.358 | 18.9235 | 17.3165 | 234 |
| 1721752200 | 16.628499 | 0.6 | 3.72 | 16.628499 | 16.628499 | 16.628499 | 0 |
| 1721665800 | 16.0315 | -1.75 | -9.85 | 16.0315 | 16.0315 | 16.0315 | 5 |
| 1721406600 | 17.783 | 1.85 | 11.59 | 17.783 | 17.783 | 17.783 | 24 |
| 1721320200 | 15.9355 | -0.02 | -0.13 | 15.243 | 16.148499 | 14.978 | 277 |
| 1721233800 | 15.957 | 0.39 | 2.52 | 15.957 | 15.957 | 15.957 | 5 |
| 1721147400 | 15.5645 | -1.44 | -8.45 | 15.5645 | 15.5645 | 15.5645 | 0 |
| 1721061000 | 17.0015 | 1.62 | 10.55 | 15.744 | 17.545 | 14.8155 | 174 |
| 1720801800 | 15.3795 | -0.37 | -2.35 | 15.3795 | 15.3795 | 15.3795 | 0 |
| 1720715400 | 15.75 | -0.37 | -2.32 | 15.75 | 15.75 | 15.75 | 0 |
| 1720629000 | 16.1235 | -3.14 | -16.29 | 16.1235 | 16.1235 | 16.1235 | 0 |
| 1720542600 | 19.2615 | 0.78 | 4.24 | 18.573 | 19.764 | 18.328 | 2564 |
| 1720456200 | 18.4775 | 0.7 | 3.96 | 17.818 | 19.4105 | 17.573 | 3397 |
| 1720197000 | 17.774 | 1.95 | 12.29 | 15.572 | 19.7325 | 15.038 | 448 |
| 1720110600 | 15.8285 | 1.36 | 9.38 | 15.8285 | 15.8285 | 15.8285 | 0 |
| 1720024200 | 14.4715 | -5.98 | -29.24 | 14.4715 | 14.4715 | 14.4715 | 14 |
| 1719937800 | 20.451 | -1.74 | -7.85 | 21.273 | 21.931 | 19.9055 | 705 |
| 1719851400 | 22.192 | -2.72 | -10.92 | 25.4 | 25.934 | 20.516 | 1335 |
| 1719592200 | 24.9125 | 2.26 | 9.99 | 24.9125 | 24.9125 | 24.9125 | 0 |
| 1719505800 | 22.65 | 2.4 | 11.87 | 20.234 | 23.213 | 20.234 | 2279 |
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
