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 | -0.09 | -2.25 | 4 | 4.168 | 3.86 | 39543 | 4.00303032 | CS |
| 4 | -0.16 | -3.9312039312 | 4.07 | 4.44 | 3.72 | 45893 | 4.07310903 | CS |
| 12 | 0.69 | 21.4285714286 | 3.22 | 4.44 | 3.1675 | 31204 | 3.89324999 | CS |
| 26 | 1.75 | 81.0185185185 | 2.16 | 4.44 | 1.65 | 36345 | 2.98443916 | CS |
| 52 | 2.34 | 149.044585987 | 1.57 | 4.44 | 1.5 | 29398 | 2.59256779 | CS |
| 156 | 0.43 | 12.3563218391 | 3.48 | 4.5 | 1.36 | 30523 | 2.80584021 | CS |
| 260 | 1.46 | 59.5918367347 | 2.45 | 5.65 | 0.86 | 45118 | 2.99730768 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733268600 | 3.91 | -0.08 | -1.88 | 3.99 | 4.03 | 3.87 | 15756 |
| 1733182200 | 3.985 | -0.17 | -3.98 | 3.9 | 4.079 | 3.86 | 103867 |
| 1732917840 | 4.15 | 0.1 | 2.47 | 4.0599999 | 4.168 | 4.0599999 | 15280 |
| 1732750200 | 4.05 | 0.04 | 1.00 | 4 | 4.125 | 3.92 | 23267 |
| 1732663800 | 4.01 | -0.03 | -0.74 | 4.04 | 4.04 | 3.96 | 18861 |
| 1732577400 | 4.04 | 0.02 | 0.50 | 4.0199999 | 4.08 | 3.9849 | 19080 |
| 1732318200 | 4.0199999 | 0.09 | 2.29 | 3.98 | 4.0199999 | 3.95 | 12803 |
| 1732231800 | 3.93 | 0.01 | 0.26 | 3.99 | 3.99 | 3.9 | 53809 |
| 1732145400 | 3.92 | -0.03 | -0.76 | 3.98 | 3.9994 | 3.9 | 12054 |
| 1732059000 | 3.95 | -0.22 | -5.28 | 4.15 | 4.15 | 3.92 | 28953 |
| 1731972600 | 4.17 | 0.41 | 10.90 | 3.86 | 4.22 | 3.82 | 55469 |
| 1731713400 | 3.76 | 0.04 | 1.08 | 3.73 | 4.01 | 3.73 | 100555 |
| 1731627000 | 3.72 | -0.5 | -11.85 | 4.25 | 4.25 | 3.72 | 48224 |
| 1731540600 | 4.22 | -0.13 | -2.99 | 4.3 | 4.3 | 4.15 | 52725 |
| 1731454200 | 4.35 | -0.02 | -0.46 | 4.43 | 4.43 | 4.274 | 35436 |
| 1731367800 | 4.37 | 0.27 | 6.59 | 4.19 | 4.44 | 4.1661 | 147851 |
| 1731108600 | 4.1 | -0.11 | -2.61 | 4.2 | 4.22 | 4 | 24474 |
| 1731022200 | 4.21 | 0.25 | 6.30 | 4.03 | 4.25 | 3.95 | 77667 |
| 1730935800 | 3.9606 | -0.08 | -1.97 | 4.07 | 4.1 | 3.95 | 25838 |
| 1730849400 | 4.04 | -0.01 | -0.25 | 4.05 | 4.1 | 4.0199999 | 24404 |
| 1730763000 | 4.05 | 0.21 | 5.43 | 3.96 | 4.0599999 | 3.88 | 22127 |
| 1730500200 | 3.8413 | -0.16 | -3.97 | 4 | 4 | 3.8056 | 35229 |
| 1730413800 | 4 | -0.06 | -1.48 | 4.0599999 | 4.0699 | 3.975 | 24043 |
| 1730327400 | 4.0599999 | -0.07 | -1.69 | 4.15 | 4.15 | 4.0199999 | 32441 |
| 1730241000 | 4.13 | -0.02 | -0.48 | 4.13 | 4.2 | 4.11 | 32610 |
| 1730154600 | 4.15 | 0.15 | 3.75 | 4.03 | 4.15 | 4 | 56709 |
| 1729895400 | 4 | 0.05 | 1.16 | 3.97 | 4.015 | 3.92 | 34162 |
| 1729809000 | 3.9541 | 0.01 | 0.36 | 3.97 | 3.97 | 3.9 | 21815 |
| 1729722600 | 3.94 | 0.11 | 2.87 | 3.9 | 3.9422 | 3.7 | 69059 |
| 1729636200 | 3.83 | 0.36 | 10.37 | 3.47 | 3.8594 | 3.47 | 114292 |
| 1729549800 | 3.47 | -0.15 | -4.03 | 3.6 | 3.62 | 3.43 | 43303 |
| 1729290600 | 3.6157 | -0 | -0.12 | 3.61 | 3.65 | 3.5726 | 30611 |
| 1729204200 | 3.62 | -0.06 | -1.63 | 3.7 | 3.7 | 3.61 | 24726 |
| 1729117800 | 3.68 | 0.05 | 1.38 | 3.63 | 3.68 | 3.62 | 14058 |
| 1729031400 | 3.63 | 0.04 | 1.11 | 3.63 | 3.65 | 3.6005 | 15272 |
| 1728945000 | 3.59 | 0.01 | 0.42 | 3.58 | 3.66 | 3.56 | 23448 |
| 1728685800 | 3.575 | 0.02 | 0.42 | 3.55 | 3.59 | 3.55 | 6899 |
| 1728599400 | 3.56 | 0 | 0.14 | 3.58 | 3.58 | 3.49 | 6321 |
| 1728513000 | 3.555 | 0.1 | 2.75 | 3.6 | 3.6 | 3.48 | 8479 |
| 1728426600 | 3.46 | 0.09 | 2.67 | 3.4 | 3.4899 | 3.3093 | 13306 |
| 1728340200 | 3.37 | 0.04 | 1.20 | 3.35 | 3.395 | 3.33 | 7495 |
| 1728081000 | 3.33 | -0.04 | -1.19 | 3.34 | 3.4189 | 3.21 | 19692 |
| 1727994600 | 3.37 | -0.13 | -3.58 | 3.51 | 3.58 | 3.37 | 10446 |
| 1727908200 | 3.495 | 0.04 | 1.30 | 3.45 | 3.55 | 3.45 | 11409 |
| 1727821800 | 3.45 | -0.2 | -5.35 | 3.61 | 3.65 | 3.39 | 20851 |
| 1727735400 | 3.645 | -0.01 | -0.14 | 3.65 | 3.66 | 3.61 | 29218 |
| 1727476200 | 3.65 | -0.03 | -0.82 | 3.65 | 3.661 | 3.6206 | 3795 |
| 1727389800 | 3.68 | 0.07 | 1.94 | 3.62 | 3.7 | 3.5901 | 18806 |
| 1727303400 | 3.61 | 0.18 | 5.25 | 3.47 | 3.62 | 3.45 | 33924 |
| 1727217000 | 3.43 | -0.09 | -2.56 | 3.51 | 3.52 | 3.43 | 27954 |
| 1727130600 | 3.52 | 0.09 | 2.68 | 3.43 | 3.53 | 3.43 | 30332 |
| 1726871400 | 3.4282 | 0.02 | 0.53 | 3.45 | 3.458185 | 3.4 | 22006 |
| 1726785000 | 3.41 | -0.02 | -0.58 | 3.42 | 3.48 | 3.41 | 13954 |
| 1726698600 | 3.43 | -0.01 | -0.29 | 3.45 | 3.4595 | 3.3363999 | 8863 |
| 1726612200 | 3.44 | 0.01 | 0.29 | 3.45 | 3.45 | 3.3701 | 11279 |
| 1726525800 | 3.43 | 0.04 | 1.18 | 3.4 | 3.43 | 3.39 | 10431 |
| 1726266600 | 3.39 | 0.17 | 5.12 | 3.23 | 3.39 | 3.23 | 15707 |
| 1726180200 | 3.225 | 0.02 | 0.78 | 3.2 | 3.23 | 3.179 | 8683 |
| 1726093800 | 3.2 | -0.02 | -0.62 | 3.22 | 3.22 | 3.1675 | 10921 |
| 1726007400 | 3.22 | -0.01 | -0.31 | 3.21 | 3.23 | 3.18 | 13932 |
| 1725921000 | 3.23 | 0.03 | 0.94 | 3.18 | 3.27 | 3.18 | 4393 |
| 1725661800 | 3.2 | -0.08 | -2.44 | 3.2799999 | 3.33 | 3.16 | 14412 |
| 1725575400 | 3.2799999 | 0.11 | 3.63 | 3.2 | 3.2799999 | 3.19 | 6808 |
| 1725489000 | 3.165 | -0.16 | -4.67 | 3.3 | 3.3 | 3.16 | 33175 |
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
