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 | -0.020601 | -3.15 | 0.654 | 0.695 | 0.61 | 78910 | 0.66820424 | CS |
| 4 | -0.116601 | -15.5468 | 0.75 | 0.9439 | 0.533 | 194151 | 0.76101862 | CS |
| 12 | -8.546601 | -93.1002287582 | 9.18 | 11.15 | 0.509 | 921738 | 1.74032222 | CS |
| 26 | -17.656601 | -96.5369108803 | 18.29 | 49.5 | 0.509 | 570157 | 5.73266958 | CS |
| 52 | -6.146601 | -90.6578318584 | 6.78 | 49.5 | 0.509 | 458926 | 8.88612619 | CS |
| 156 | -4.366601 | -87.33202 | 5 | 49.5 | 0.509 | 349223 | 8.10956211 | CS |
| 260 | -4.366601 | -87.33202 | 5 | 49.5 | 0.509 | 349223 | 8.10956211 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1744842900 | 0.655 | -0.024 | -3.53 | 0.651 | 0.6828 | 0.615101 | 89226 |
| 1744756500 | 0.679 | 0.0091 | 1.36 | 0.6515 | 0.6899999 | 0.6485 | 68347 |
| 1744670100 | 0.6699 | -0.0101 | -1.49 | 0.6796 | 0.6949999 | 0.65 | 73882 |
| 1744410900 | 0.68 | 0.0175 | 2.64 | 0.641 | 0.6899999 | 0.64 | 71163 |
| 1744324500 | 0.6625 | 0.0198 | 3.08 | 0.654 | 0.6795 | 0.62 | 91932 |
| 1744238100 | 0.6427 | -0.02945 | -4.38 | 0.6899999 | 0.6899999 | 0.610718 | 138095 |
| 1744151700 | 0.67215 | 0.01015 | 1.53 | 0.667 | 0.7498 | 0.6365 | 147322 |
| 1744065300 | 0.662 | 0.061 | 10.15 | 0.6149 | 0.6655 | 0.5699999 | 166802 |
| 1743806100 | 0.601 | -0.0236 | -3.78 | 0.5737 | 0.6899 | 0.562 | 188733 |
| 1743719700 | 0.6246 | -0.0434 | -6.50 | 0.62 | 0.6679 | 0.6 | 127078 |
| 1743633300 | 0.668 | 0.0302 | 4.74 | 0.616 | 0.6907 | 0.6151 | 74301 |
| 1743546900 | 0.6378 | 0.0678001 | 11.89 | 0.55 | 0.6605 | 0.55 | 95818 |
| 1743460500 | 0.5699999 | -0.0303 | -5.05 | 0.599 | 0.6 | 0.533 | 116026 |
| 1743201300 | 0.6002999 | -0.0967 | -13.87 | 0.72 | 0.72 | 0.6001 | 171338 |
| 1743114900 | 0.6969999 | -0.0413 | -5.59 | 0.737 | 0.742226 | 0.6199 | 220851 |
| 1743028500 | 0.7383 | -0.0914 | -11.02 | 0.8546 | 0.86 | 0.7301 | 156644 |
| 1742942100 | 0.8297 | -0.0083 | -0.99 | 0.8062 | 0.88 | 0.74 | 244165 |
| 1742855700 | 0.838 | -0.041 | -4.66 | 0.9054 | 0.90999 | 0.8 | 284842 |
| 1742596500 | 0.879 | -0.018 | -2.01 | 0.9201 | 0.9254 | 0.84 | 385039 |
| 1742510100 | 0.897 | 0.168 | 23.05 | 0.75 | 0.9439 | 0.75 | 971424 |
| 1742423700 | 0.729 | 0.0854001 | 13.27 | 0.6646 | 0.7776999 | 0.65 | 549450 |
| 1742337300 | 0.6435999 | 0.0635999 | 10.97 | 0.5805 | 0.6899999 | 0.5622 | 308594 |
| 1742250900 | 0.58 | 0.0269 | 4.86 | 0.541 | 0.58 | 0.536 | 174785 |
| 1741991700 | 0.5531 | 0.0031 | 0.56 | 0.5335 | 0.5753 | 0.52 | 171409 |
| 1741905300 | 0.55 | -0.0174 | -3.07 | 0.56 | 0.5674 | 0.5207 | 131423 |
| 1741818900 | 0.5674 | 0.0084 | 1.50 | 0.555 | 0.5679999 | 0.533 | 85846 |
| 1741732500 | 0.559 | 0.009 | 1.64 | 0.5478 | 0.5622 | 0.509 | 131706 |
| 1741646100 | 0.55 | -0.004 | -0.72 | 0.545151 | 0.6064 | 0.52 | 176925 |
| 1741390500 | 0.554 | 0.0035 | 0.64 | 0.57219 | 0.57219 | 0.5304 | 143284 |
| 1741304100 | 0.5505 | -0.019 | -3.34 | 0.538 | 0.59 | 0.5302 | 173686 |
| 1741217700 | 0.5695 | -0.0385 | -6.33 | 0.6081 | 0.61 | 0.52 | 309046 |
| 1741131300 | 0.608 | -0.0319 | -4.99 | 0.6301 | 0.6302 | 0.556 | 200498 |
| 1741044900 | 0.6399 | -0.0363 | -5.37 | 0.6969 | 0.6969 | 0.6021 | 437512 |
| 1740785700 | 0.6762 | -0.0254 | -3.62 | 0.67 | 0.7088 | 0.6606 | 306826 |
| 1740699300 | 0.7016 | -0.0785 | -10.06 | 0.8 | 0.81 | 0.694357 | 359501 |
| 1740612900 | 0.7801 | 0.0501 | 6.86 | 0.74065 | 0.8098999 | 0.7401 | 227054 |
| 1740526500 | 0.73 | -0.108 | -12.89 | 0.8096 | 0.83 | 0.71 | 433976 |
| 1740440100 | 0.838 | -0.0731 | -8.02 | 0.89 | 0.89 | 0.6831 | 739419 |
| 1740180900 | 0.9111 | 0.0109 | 1.21 | 0.92 | 1.02 | 0.88 | 872415 |
| 1740094500 | 0.9002 | -0.0799 | -8.15 | 0.9901 | 1.08 | 0.8698 | 1352274 |
| 1740008100 | 0.9801 | -0.1199 | -10.90 | 1.05 | 1.08 | 0.9 | 1939872 |
| 1739921700 | 1.1 | -0.11 | -9.09 | 1.02 | 1.33 | 1 | 3178663 |
| 1739576100 | 1.21 | 0.32 | 35.79 | 0.894 | 1.42 | 0.850001 | 8287403 |
| 1739489700 | 0.8911 | 0.0905 | 11.30 | 0.7566 | 0.95 | 0.7 | 4042346 |
| 1739403300 | 0.8006 | -0.1994 | -19.94 | 0.8699 | 0.9998 | 0.6301 | 9263967 |
| 1739316900 | 1 | -1.15 | -53.49 | 2.11 | 2.1896 | 0.95 | 7390857 |
| 1739230500 | 2.15 | -0.54 | -20.07 | 2.86 | 2.87 | 2.07 | 1070167 |
| 1738971300 | 2.69 | -3.59 | -57.17 | 5.33 | 5.58 | 2.5005 | 2266178 |
| 1738884900 | 6.28 | -0.73 | -10.41 | 7.02 | 7.3 | 5.69 | 844996 |
| 1738798500 | 7.01 | -2.2 | -23.89 | 9.49 | 9.49 | 6.84 | 690362 |
| 1738712100 | 9.21 | -0.25 | -2.64 | 9.4 | 9.51 | 8.55 | 611278 |
| 1738625700 | 9.46 | -0.47 | -4.73 | 9.65 | 10.27 | 8.9101 | 509557 |
| 1738366500 | 9.93 | -0.84 | -7.80 | 10.7 | 10.9 | 9.63 | 303870 |
| 1738280100 | 10.77 | 0.48 | 4.66 | 10.49 | 11.081904 | 10.0749 | 328713 |
| 1738193700 | 10.29 | 1.01 | 10.82 | 9.6 | 10.66 | 9.23 | 311013 |
| 1738107300 | 9.285 | 0.32 | 3.51 | 8.91 | 9.285 | 8.74 | 300078 |
| 1738020900 | 8.97 | -1.46 | -14.00 | 10.49 | 10.49 | 8.6 | 446750 |
| 1737761700 | 10.43 | 0.61 | 6.21 | 9.18 | 11.15 | 9.18 | 506078 |
| 1737675300 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1737588900 | 9.82 | -0.1 | -1.01 | 10.03 | 10.5921 | 9.55 | 502875 |
| 1737502500 | 9.92 | -0.08 | -0.80 | 9.98 | 10.1999 | 9.38 | 504541 |
| 1737156900 | 10 | 0.44 | 4.60 | 9.73 | 11.15 | 9.5 | 515215 |
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
