Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.0119 | -1.88888888889 | 0.63 | 0.6499 | 0.540201 | 751287 | 0.58114982 | CS |
| 4 | -0.2819 | -31.3222222222 | 0.9 | 0.93 | 0.540201 | 461812 | 0.68641422 | CS |
| 12 | -0.4719 | -43.2935779817 | 1.09 | 1.31 | 0.540201 | 365082 | 0.90328995 | CS |
| 26 | -0.6319 | -50.552 | 1.25 | 2.2199 | 0.540201 | 816321 | 1.20331748 | CS |
| 52 | -1.7319 | -73.6978723404 | 2.35 | 3.23 | 0.540201 | 607969 | 1.52747864 | CS |
| 156 | -10.3019 | -94.3397435897 | 10.92 | 11.0899 | 0.540201 | 643082 | 3.04761262 | CS |
| 260 | -7.2219 | -92.1160714286 | 7.84 | 40.91 | 0.540201 | 760352 | 8.55800218 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 0.6045 | -0.0235 | -3.74 | 0.6192 | 0.639 | 0.5911 | 212616 |
| 1732145400 | 0.628 | -0.0172 | -2.67 | 0.6413 | 0.6499 | 0.6085 | 533548 |
| 1732059000 | 0.6452 | 0.0808 | 14.32 | 0.5646 | 0.6453 | 0.5646 | 466340 |
| 1731972600 | 0.5644 | 0.0042 | 0.75 | 0.55 | 0.574 | 0.55 | 725618 |
| 1731713400 | 0.5602 | 0.0001 | 0.02 | 0.561 | 0.575 | 0.5582 | 386650 |
| 1731627000 | 0.5601 | -0.07 | -11.11 | 0.63 | 0.6301 | 0.540201 | 1644278 |
| 1731540600 | 0.6301 | -0.0706 | -10.08 | 0.705 | 0.7098 | 0.63 | 696279 |
| 1731454200 | 0.7007 | -0.0193 | -2.68 | 0.72 | 0.738999 | 0.682 | 146152 |
| 1731367800 | 0.72 | -0.008 | -1.10 | 0.7356 | 0.749 | 0.7015 | 209605 |
| 1731108600 | 0.728 | 0.0283 | 4.04 | 0.7000999 | 0.7463999 | 0.7000999 | 648976 |
| 1731022200 | 0.6997 | -0.0602 | -7.92 | 0.78 | 0.8098 | 0.6827 | 1386549 |
| 1730935800 | 0.7599 | -0.0401 | -5.01 | 0.7965 | 0.8191 | 0.75 | 505466 |
| 1730849400 | 0.8 | -0.0275 | -3.32 | 0.806 | 0.8199999 | 0.795 | 262679 |
| 1730763000 | 0.8275 | -0.0455 | -5.21 | 0.88 | 0.88595 | 0.8 | 474459 |
| 1730500200 | 0.873 | -0.0168 | -1.89 | 0.8917 | 0.917 | 0.87 | 188044 |
| 1730413800 | 0.8898 | -0.0081 | -0.90 | 0.8945 | 0.9097 | 0.8831 | 93269 |
| 1730327400 | 0.8979 | -0.0112 | -1.23 | 0.9 | 0.929 | 0.8807 | 172769 |
| 1730241000 | 0.9091 | -0.0109 | -1.18 | 0.92 | 0.9292 | 0.8829 | 168088 |
| 1730154600 | 0.92 | 0.012 | 1.32 | 0.9028 | 0.925124 | 0.8906 | 172613 |
| 1729895400 | 0.908 | 0.0033 | 0.36 | 0.93 | 0.93 | 0.9002 | 111322 |
| 1729809000 | 0.9047 | -0.0106 | -1.16 | 0.9 | 0.9183 | 0.88 | 243530 |
| 1729722600 | 0.9153 | -0.0091 | -0.98 | 0.94 | 0.9487 | 0.8901 | 250403 |
| 1729636200 | 0.9244 | 0.0244 | 2.71 | 0.8988 | 0.9699 | 0.89 | 1021354 |
| 1729549800 | 0.9 | 0 | 0.00 | 0.92 | 0.9326 | 0.89 | 388597 |
| 1729290600 | 0.9 | -0.05 | -5.26 | 0.979 | 0.979 | 0.8881 | 270509 |
| 1729204200 | 0.95 | -0.0352 | -3.57 | 0.96 | 0.984944 | 0.943 | 178889 |
| 1729117800 | 0.9852 | 0.0276 | 2.88 | 0.96 | 0.9998 | 0.945 | 292956 |
| 1729031400 | 0.9576 | -0.0374 | -3.76 | 0.9866 | 0.9999 | 0.934 | 358056 |
| 1728945000 | 0.995 | -0.025 | -2.45 | 1.01 | 1.02 | 0.9938 | 223674 |
| 1728685800 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 1 | 270190 |
| 1728599400 | 1.01 | -0.03 | -2.88 | 1.04 | 1.04 | 0.9995 | 333823 |
| 1728513000 | 1.04 | -0.01 | -0.95 | 1.05 | 1.07 | 1.03 | 240047 |
| 1728426600 | 1.05 | -0.02 | -1.87 | 1.09 | 1.09 | 1.05 | 118360 |
| 1728340200 | 1.07 | -0.01 | -0.93 | 1.08 | 1.09 | 1.06 | 66010 |
| 1728081000 | 1.08 | -0.01 | -0.92 | 1.11 | 1.11 | 1.05 | 210461 |
| 1727994600 | 1.09 | -0.02 | -1.80 | 1.11 | 1.11 | 1.09 | 92008 |
| 1727908200 | 1.11 | 0.03 | 2.78 | 1.07 | 1.1299999 | 1.07 | 227692 |
| 1727821800 | 1.08 | 0.02 | 1.89 | 1.06 | 1.1 | 1.06 | 226619 |
| 1727735400 | 1.06 | -0.03 | -2.75 | 1.07 | 1.1 | 1.05 | 149588 |
| 1727476200 | 1.09 | 0.05 | 4.31 | 1.06 | 1.1 | 1.05 | 293589 |
| 1727389800 | 1.045 | -0.01 | -0.48 | 1.07 | 1.085 | 1.035 | 371626 |
| 1727303400 | 1.05 | -0.02 | -1.87 | 1.08 | 1.08 | 1.02 | 633807 |
| 1727217000 | 1.07 | -0.01 | -0.93 | 1.1 | 1.1 | 1.07 | 296927 |
| 1727130600 | 1.08 | 0 | 0.00 | 1.09 | 1.1086 | 1.08 | 256820 |
| 1726871400 | 1.08 | -0.02 | -1.82 | 1.12 | 1.12 | 1.08 | 285097 |
| 1726785000 | 1.1 | -0.02 | -1.79 | 1.15 | 1.15 | 1.1 | 282967 |
| 1726698600 | 1.12 | -0.09 | -7.44 | 1.2 | 1.22 | 1.12 | 231848 |
| 1726612200 | 1.21 | 0.06 | 5.22 | 1.18 | 1.21 | 1.1508 | 253208 |
| 1726525800 | 1.15 | -0.13 | -10.16 | 1.29 | 1.29 | 1.12 | 1008141 |
| 1726266600 | 1.28 | 0.08 | 6.67 | 1.2 | 1.31 | 1.19 | 702082 |
| 1726180200 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2 | 1.18 | 241591 |
| 1726093800 | 1.18 | 0.11 | 10.28 | 1.07 | 1.2 | 1.07 | 689180 |
| 1726007400 | 1.07 | 0.01 | 0.94 | 1.06 | 1.07 | 1.05 | 272585 |
| 1725921000 | 1.06 | -0.01 | -0.93 | 1.06 | 1.07 | 1.04 | 249094 |
| 1725661800 | 1.07 | -0.02 | -1.83 | 1.11 | 1.11 | 1.05 | 293767 |
| 1725575400 | 1.09 | 0.03 | 2.83 | 1.07 | 1.1 | 1.065 | 242216 |
| 1725489000 | 1.06 | -0.01 | -0.93 | 1.07 | 1.08 | 1.06 | 245130 |
| 1725402600 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.07 | 218337 |
| 1725057000 | 1.08 | -0.01 | -0.46 | 1.09 | 1.1009 | 1.08 | 142999 |
| 1724970600 | 1.085 | -0.01 | -0.46 | 1.09 | 1.1 | 1.08 | 173346 |
| 1724884200 | 1.09 | -0.03 | -2.68 | 1.12 | 1.12 | 1.08 | 295454 |
| 1724797800 | 1.12 | -0.02 | -1.75 | 1.15 | 1.15 | 1.1 | 243052 |
| 1724711400 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.1399999 | 1.11 | 159144 |
| 1724452200 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.15 | 1.12 | 138905 |
| 1724365800 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1399999 | 1.11 | 115913 |
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
