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 | -0.2699 | -13.038647343 | 2.07 | 2.14 | 1.71 | 38937707 | 1.8628758 | CS |
| 4 | -0.2699 | -13.038647343 | 2.07 | 2.19 | 1.71 | 32692021 | 1.93145064 | CS |
| 12 | -0.3099 | -14.6872037915 | 2.11 | 2.47 | 1.71 | 25401816 | 2.05911715 | CS |
| 26 | -0.0899 | -4.75661375661 | 1.89 | 2.47 | 1.4 | 21400625 | 1.95206676 | CS |
| 52 | -0.2299 | -11.3251231527 | 2.03 | 2.47 | 1.4 | 18370016 | 1.9937595 | CS |
| 156 | 0.6701 | 59.3008849558 | 1.13 | 2.47 | 0.91 | 10807556 | 1.74660925 | CS |
| 260 | 1.4462 | 408.646510314 | 0.3539 | 2.47 | 0.19 | 10376645 | 1.55979404 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 1.82 | -0.1 | -5.21 | 1.91 | 1.92 | 1.8 | 44340577 |
| 1738279800 | 1.92 | 0.07 | 3.78 | 1.85 | 1.93 | 1.85 | 37082355 |
| 1738193400 | 1.85 | 0.07 | 3.93 | 1.79 | 1.88 | 1.75 | 36210269 |
| 1738107000 | 1.78 | 0.05 | 2.89 | 1.79 | 1.79 | 1.71 | 28472238 |
| 1738020600 | 1.73 | -0.3 | -14.78 | 1.93 | 1.94 | 1.73 | 49407330 |
| 1737761400 | 2.0299999 | -0.01 | -0.49 | 2.07 | 2.14 | 2.0099999 | 43516341 |
| 1737675000 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1737588600 | 2.04 | 0.08 | 4.08 | 1.99 | 2.07 | 1.95 | 34153374 |
| 1737502200 | 1.96 | 0.08 | 4.26 | 1.9 | 1.96 | 1.9 | 28974793 |
| 1737156600 | 1.88 | 0.02 | 1.08 | 1.87 | 1.92 | 1.84 | 34708826 |
| 1737070200 | 1.86 | -0.09 | -4.62 | 1.95 | 1.9788 | 1.84 | 23910376 |
| 1736983800 | 1.95 | 0.03 | 1.56 | 1.94 | 1.9707 | 1.91 | 26539624 |
| 1736897400 | 1.92 | 0.01 | 0.52 | 1.93 | 1.99 | 1.9 | 24793393 |
| 1736811000 | 1.91 | -0.04 | -2.05 | 1.91 | 2 | 1.9 | 29896565 |
| 1736551800 | 1.95 | -0.01 | -0.51 | 2 | 2.005 | 1.92 | 28529074 |
| 1736379000 | 1.96 | -0.01 | -0.51 | 1.97 | 2 | 1.89 | 36493544 |
| 1736292600 | 1.97 | -0.11 | -5.29 | 2.1 | 2.1088 | 1.97 | 29956814 |
| 1736206200 | 2.08 | -0.02 | -0.95 | 2.13 | 2.19 | 2.07 | 31065713 |
| 1735947000 | 2.1 | 0.02 | 0.96 | 2.07 | 2.11 | 1.99 | 32053733 |
| 1735860600 | 2.08 | 0.28 | 15.56 | 1.86 | 2.08 | 1.8506 | 29279778 |
| 1735687800 | 1.8 | -0.04 | -2.17 | 1.84 | 1.86 | 1.79 | 22772649 |
| 1735601400 | 1.84 | -0.03 | -1.60 | 1.87 | 1.88 | 1.83 | 19892713 |
| 1735342200 | 1.87 | -0.03 | -1.58 | 1.89 | 1.9 | 1.85 | 16078953 |
| 1735255800 | 1.9 | 0.02 | 1.06 | 1.89 | 1.94 | 1.868 | 7424569 |
| 1735077840 | 1.88 | -0.07 | -3.59 | 1.96 | 1.96 | 1.87 | 15016199 |
| 1734996600 | 1.95 | 0.06 | 3.17 | 1.89 | 1.95 | 1.89 | 12558254 |
| 1734737400 | 1.89 | -0.05 | -2.58 | 1.92 | 1.96 | 1.88 | 24600959 |
| 1734651000 | 1.94 | 0.03 | 1.57 | 1.94 | 1.9799 | 1.9201 | 17847262 |
| 1734564600 | 1.91 | -0.12 | -5.91 | 2.0099999 | 2.06 | 1.91 | 24352340 |
| 1734478200 | 2.0299999 | -0.02 | -0.98 | 2.02 | 2.04 | 1.97 | 23845825 |
| 1734391800 | 2.05 | -0.03 | -1.44 | 2.08 | 2.1 | 2.0299999 | 16419281 |
| 1734132600 | 2.08 | -0.07 | -3.26 | 2.15 | 2.1699 | 2.075 | 12735344 |
| 1734046200 | 2.15 | -0.1 | -4.44 | 2.24 | 2.25 | 2.15 | 16277441 |
| 1733959800 | 2.25 | 0.03 | 1.35 | 2.23 | 2.2599999 | 2.15 | 18143940 |
| 1733873400 | 2.22 | 0.03 | 1.37 | 2.2 | 2.23 | 2.16 | 16080945 |
| 1733787000 | 2.19 | -0.1 | -4.37 | 2.32 | 2.33 | 2.18 | 22138135 |
| 1733527800 | 2.29 | -0.03 | -1.29 | 2.33 | 2.34 | 2.2799999 | 22757153 |
| 1733441400 | 2.32 | 0.07 | 3.11 | 2.24 | 2.3699 | 2.22 | 18173981 |
| 1733355000 | 2.25 | 0.01 | 0.45 | 2.2599999 | 2.32 | 2.21 | 20092996 |
| 1733268600 | 2.24 | -0.05 | -2.18 | 2.27 | 2.2799999 | 2.19 | 22987246 |
| 1733182200 | 2.29 | -0.07 | -2.97 | 2.41 | 2.42 | 2.25 | 29125233 |
| 1732917840 | 2.36 | 0.06 | 2.61 | 2.33 | 2.47 | 2.33 | 24024704 |
| 1732750200 | 2.3 | 0.03 | 1.32 | 2.2799999 | 2.38 | 2.2799999 | 18427337 |
| 1732663800 | 2.27 | -0.05 | -2.16 | 2.3 | 2.34 | 2.255 | 21044213 |
| 1732577400 | 2.32 | -0.07 | -2.93 | 2.4 | 2.43 | 2.27 | 29210940 |
| 1732318200 | 2.39 | 0.03 | 1.27 | 2.38 | 2.4 | 2.32 | 23094860 |
| 1732231800 | 2.36 | 0.08 | 3.51 | 2.29 | 2.39 | 2.27 | 23021792 |
| 1732145400 | 2.2799999 | -0.09 | -3.80 | 2.36 | 2.38 | 2.25 | 23374961 |
| 1732059000 | 2.37 | 0.1 | 4.41 | 2.2799999 | 2.38 | 2.23 | 32166454 |
| 1731972600 | 2.27 | 0.18 | 8.61 | 2.18 | 2.33 | 2.16 | 34777037 |
| 1731713400 | 2.09 | 0.02 | 0.97 | 2.0299999 | 2.22 | 2.0299999 | 40383167 |
| 1731627000 | 2.07 | -0.01 | -0.48 | 2.06 | 2.09 | 2.02 | 15420359 |
| 1731540600 | 2.08 | -0.07 | -3.26 | 2.2 | 2.2 | 2.06 | 28036785 |
| 1731454200 | 2.15 | 0.12 | 5.91 | 1.99 | 2.17 | 1.99 | 28383118 |
| 1731367800 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.0608 | 1.97 | 25493377 |
| 1731108600 | 2.04 | -0.08 | -3.77 | 2.11 | 2.1349999 | 2.0099999 | 20473404 |
| 1731022200 | 2.12 | 0.08 | 3.92 | 2.06 | 2.19 | 2.0099999 | 18144414 |
| 1730935800 | 2.04 | -0.02 | -0.97 | 2.1 | 2.125 | 2.0299999 | 13572207 |
| 1730849400 | 2.06 | -0.01 | -0.48 | 2.07 | 2.11 | 2.05 | 8155362 |
| 1730763000 | 2.07 | -0.01 | -0.48 | 2.04 | 2.09 | 2 | 15039802 |
| 1730500200 | 2.08 | -0.02 | -0.95 | 2.13 | 2.17 | 2.06 | 17414597 |
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
