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 | -0.45 | -3.03438975051 | 14.83 | 15.85 | 13.99 | 223293506 | 15.03772625 | SP |
| 4 | 5.935 | 70.2782711664 | 8.445 | 15.85 | 7.8 | 212705961 | 11.85967446 | SP |
| 12 | -0.12 | -0.827586206897 | 14.5 | 15.85 | 6.2902 | 209043178 | 10.23255855 | SP |
| 26 | -6.99 | -32.7094057089 | 21.37 | 41.5 | 6.2902 | 135936207 | 14.08614659 | SP |
| 52 | 6.87 | 91.4780292943 | 7.51 | 41.5 | 6.2902 | 94667590 | 13.5913189 | SP |
| 156 | -10.85 | -43.004359889 | 25.23 | 41.5 | 4.64 | 42158109 | 13.19360816 | SP |
| 260 | -10.85 | -43.004359889 | 25.23 | 41.5 | 4.64 | 42158109 | 13.19360816 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1747780500 | 14.9 | 0.16 | 1.09 | 15.24 | 15.85 | 14.71 | 260462170 |
| 1747694100 | 14.74 | -0.68 | -4.41 | 14.235 | 14.84 | 13.99 | 183584444 |
| 1747434900 | 15.42 | 0.6 | 4.05 | 15.115 | 15.59 | 14.79 | 201918870 |
| 1747348500 | 14.82 | -0.43 | -2.82 | 14.62 | 15.13 | 14.13 | 201236158 |
| 1747262100 | 15.25 | 1.14 | 8.08 | 14.83 | 15.47 | 14.375 | 269280002 |
| 1747175700 | 14.11 | 1.24 | 9.63 | 12.99 | 14.41 | 12.74 | 304449482 |
| 1747089300 | 12.87 | 1.53 | 13.49 | 13.13 | 13.17 | 12.35 | 222563113 |
| 1746830100 | 11.34 | 0.97 | 9.35 | 10.76 | 11.98 | 10.74 | 250822157 |
| 1746743700 | 10.37 | 0.6 | 6.14 | 10.01 | 10.72 | 9.99 | 182643876 |
| 1746657300 | 9.77 | 0.06 | 0.62 | 9.82 | 9.88 | 9.4 | 124138905 |
| 1746570900 | 9.71 | -0.35 | -3.48 | 9.55 | 9.88 | 9.44 | 132411878 |
| 1746484500 | 10.06 | -0.51 | -4.82 | 10.39 | 10.4 | 9.64 | 178164928 |
| 1746225300 | 10.57 | 0.47 | 4.65 | 10.42 | 11.12 | 10.05 | 245882995 |
| 1746138900 | 10.1 | -0.15 | -1.46 | 10.09 | 10.86 | 10.06 | 163502893 |
| 1746052500 | 10.25 | -0.72 | -6.56 | 10.07 | 10.4 | 9.3801 | 211046309 |
| 1745966100 | 10.97 | 0.43 | 4.08 | 10.5 | 11.0683 | 10.06 | 192741052 |
| 1745879700 | 10.54 | 0.09 | 0.86 | 10.76 | 11.19 | 9.55 | 269620607 |
| 1745620500 | 10.45 | 1.71 | 19.57 | 8.91 | 10.5874 | 8.76 | 265336937 |
| 1745534100 | 8.74 | 0.54 | 6.59 | 8.18 | 8.75 | 8.09 | 164406040 |
| 1745447700 | 8.2 | 0.81 | 10.96 | 8.445 | 8.73 | 7.8 | 230418425 |
| 1745361300 | 7.39 | 0.61 | 9.00 | 6.98 | 7.68 | 6.92 | 162516734 |
| 1745274900 | 6.78 | -0.89 | -11.60 | 6.96 | 7.06 | 6.49 | 150071888 |
| 1744929300 | 7.67 | -0.02 | -0.26 | 7.81 | 7.85 | 7.42 | 85571991 |
| 1744842900 | 7.69 | -0.84 | -9.85 | 8.11 | 8.38 | 7.17 | 147435838 |
| 1744756500 | 8.53 | 0.13 | 1.55 | 8.255 | 8.84 | 8.0907 | 141384569 |
| 1744670100 | 8.4 | -0.01 | -0.12 | 8.82 | 9.0399999 | 7.99 | 193002193 |
| 1744410900 | 8.41 | -0.04 | -0.47 | 8.385 | 8.78 | 7.7 | 195714787 |
| 1744324500 | 8.45 | -1.41 | -14.30 | 8.98 | 9.16 | 7.51 | 305122051 |
| 1744238100 | 9.86 | 3.07 | 45.21 | 6.975 | 10.019 | 6.93 | 381408150 |
| 1744151700 | 6.79 | -0.75 | -9.95 | 8.3 | 8.64 | 6.54 | 274092598 |
| 1744065300 | 7.54 | -0.4 | -5.04 | 6.91 | 8.7996 | 6.2901999 | 459754067 |
| 1743806100 | 7.94 | -2.09 | -20.84 | 9.16 | 9.56 | 7.69 | 340466116 |
| 1743719700 | 10.03 | -1.24 | -11.00 | 9.9 | 10.7789 | 9.59 | 237969239 |
| 1743633300 | 11.27 | 1.06 | 10.38 | 9.16 | 11.46 | 8.92 | 363417717 |
| 1743546900 | 10.21 | 0.69 | 7.25 | 9.86 | 10.865 | 9.5399 | 201914823 |
| 1743460500 | 9.52 | -0.33 | -3.35 | 8.7899999 | 9.64 | 8.355 | 190648511 |
| 1743201300 | 9.85 | -0.77 | -7.25 | 10.78 | 10.83 | 9.63 | 198843759 |
| 1743114900 | 10.62 | 0.07 | 0.66 | 10.55 | 12.06 | 10.51 | 285310590 |
| 1743028500 | 10.55 | -1.3 | -10.97 | 11.42 | 11.59 | 10.09 | 236579980 |
| 1742942100 | 11.85 | 0.69 | 6.18 | 11.5 | 11.8693 | 10.51 | 240014482 |
| 1742855700 | 11.16 | 2.12 | 23.45 | 9.705 | 11.19 | 9.58 | 215009269 |
| 1742596500 | 9.0399999 | 0.88 | 10.78 | 8.08 | 9.08 | 8.0399999 | 174602232 |
| 1742510100 | 8.16 | 0.02 | 0.25 | 7.98 | 8.3 | 7.75 | 146338196 |
| 1742423700 | 8.14 | 0.67 | 8.97 | 7.87 | 8.51 | 7.71 | 150165433 |
| 1742337300 | 7.47 | -0.87 | -10.43 | 7.66 | 7.7835 | 7.25 | 179542278 |
| 1742250900 | 8.34 | -0.88 | -9.54 | 8.86 | 8.8699999 | 7.97 | 154772964 |
| 1741991700 | 9.22 | 0.65 | 7.58 | 9.03 | 9.35 | 8.58 | 159501884 |
| 1741905300 | 8.57 | -0.57 | -6.24 | 9.13 | 9.15 | 8.06 | 216243282 |
| 1741818900 | 9.14 | 1.23 | 15.55 | 9.08 | 9.39 | 8.65 | 219906701 |
| 1741732500 | 7.91 | 0.53 | 7.18 | 7.59 | 8.3699 | 7.1099 | 302961175 |
| 1741646100 | 7.38 | -3.28 | -30.77 | 9.85 | 9.9149999 | 7.22 | 254861803 |
| 1741390500 | 10.66 | -0.09 | -0.84 | 10.39 | 10.97 | 9.71 | 142784483 |
| 1741304100 | 10.75 | -1.38 | -11.38 | 11.5 | 11.55 | 10.45 | 133907583 |
| 1741217700 | 12.13 | 0.6 | 5.20 | 11.61 | 12.15 | 11.161 | 114982844 |
| 1741131300 | 11.53 | -1.14 | -9.00 | 11.435 | 12.6199 | 10.62 | 192025772 |
| 1741044900 | 12.67 | -0.78 | -5.80 | 14.09 | 14.4199 | 12 | 153975835 |
| 1740785700 | 13.45 | 0.98 | 7.86 | 12.22 | 13.47 | 11.71 | 153816245 |
| 1740699300 | 12.47 | -0.82 | -6.17 | 13.28 | 13.855 | 12.36 | 146092894 |
| 1740612900 | 13.29 | -1.12 | -7.77 | 14.5 | 15.0046 | 13.01 | 116315103 |
| 1740526500 | 14.41 | -2.92 | -16.85 | 16.97 | 17 | 13.85 | 166635677 |
| 1740440100 | 17.33 | -0.78 | -4.31 | 18.15 | 18.6 | 16.7101 | 79010405 |
| 1740180900 | 18.11 | -1.9 | -9.50 | 19.91 | 20.06 | 17.75 | 72305011 |
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
