Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | -0.3002 | -9.90759075908 | 3.03 | 3.1 | 2.58 | 378944 | 2.77302943 | CS |
| 4 | -0.4302 | -13.6139240506 | 3.16 | 3.75 | 2.58 | 1165140 | 3.16746056 | CS |
| 12 | -1.0702 | -28.1631578947 | 3.8 | 3.825 | 2.58 | 713512 | 3.10062754 | CS |
| 26 | 0.3698 | 15.6694915254 | 2.36 | 5.88 | 2.2227 | 3171903 | 3.8094038 | CS |
| 52 | 0.0198 | 0.730627306273 | 2.71 | 6.65 | 2.03 | 2162989 | 4.10063778 | CS |
| 156 | -2.2802 | -45.5129740519 | 5.01 | 86.9922 | 2.03 | 1831820 | 11.04847934 | CS |
| 260 | -4.2702 | -61.0028571429 | 7 | 86.9922 | 1.45 | 1173539 | 10.68737756 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 2.68 | -0.05 | -1.83 | 2.73 | 2.75 | 2.6602 | 257213 |
| 1738279800 | 2.73 | -0.05 | -1.80 | 2.77 | 2.8052 | 2.71 | 152996 |
| 1738193400 | 2.7799999 | 0.02 | 0.72 | 2.75 | 2.7999 | 2.72 | 190930 |
| 1738107000 | 2.7599999 | 0.13 | 4.94 | 2.7 | 2.77 | 2.63 | 263399 |
| 1738020600 | 2.63 | -0.26 | -9.00 | 2.86 | 2.88 | 2.58 | 545781 |
| 1737761400 | 2.89 | -0.2 | -6.47 | 3.0299999 | 3.1 | 2.86 | 741615 |
| 1737675000 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1737588600 | 3.09 | -0.25 | -7.49 | 3.13 | 3.2841 | 3.04 | 952801 |
| 1737502200 | 3.34 | 0.24 | 7.74 | 3.08 | 3.75 | 2.95 | 5630549 |
| 1737156600 | 3.1 | 0.08 | 2.65 | 3.07 | 3.1 | 2.9 | 359022 |
| 1737070200 | 3.02 | -0.23 | -7.08 | 3.17 | 3.29 | 3.0005 | 505080 |
| 1736983800 | 3.25 | 0.32 | 10.92 | 2.96 | 3.31 | 2.96 | 899031 |
| 1736897400 | 2.93 | -0.33 | -10.12 | 3.2 | 3.2 | 2.92 | 864413 |
| 1736811000 | 3.2599999 | 0.01 | 0.31 | 3.23 | 3.5052 | 3.15 | 1607985 |
| 1736551800 | 3.25 | 0.15 | 4.84 | 3.3797 | 3.5297 | 3.13 | 2240235 |
| 1736379000 | 3.1 | 0.01 | 0.32 | 3.2599999 | 3.6 | 2.92 | 3358114 |
| 1736292600 | 3.09 | -0.1 | -3.13 | 3.14 | 3.1894999 | 3.0099999 | 401633 |
| 1736206200 | 3.19 | 0.03 | 0.95 | 3.2 | 3.2799999 | 3.07 | 383633 |
| 1735947000 | 3.16 | -0.01 | -0.32 | 3.16 | 3.23 | 3.04 | 710169 |
| 1735860600 | 3.17 | 0.39 | 14.03 | 2.82 | 3.3299 | 2.82 | 1605645 |
| 1735687800 | 2.7799999 | 0.02 | 0.72 | 2.75 | 2.8221 | 2.685 | 385231 |
| 1735601400 | 2.7599999 | -0.18 | -6.12 | 3 | 3 | 2.7262 | 658206 |
| 1735342200 | 2.94 | 0.07 | 2.44 | 2.9 | 3.02 | 2.8605 | 358154 |
| 1735255800 | 2.87 | -0.04 | -1.37 | 2.94 | 2.94 | 2.83 | 223014 |
| 1735077840 | 2.91 | 0.04 | 1.39 | 2.84 | 2.9399 | 2.8132 | 141003 |
| 1734996600 | 2.87 | 0.12 | 4.36 | 2.82 | 2.93 | 2.74 | 287874 |
| 1734737400 | 2.75 | 0.02 | 0.73 | 2.73 | 2.7999 | 2.6905 | 247479 |
| 1734651000 | 2.73 | 0.07 | 2.63 | 2.73 | 2.73 | 2.6 | 436718 |
| 1734564600 | 2.66 | -0.04 | -1.48 | 2.72 | 2.7799999 | 2.66 | 274284 |
| 1734478200 | 2.7 | -0.09 | -3.23 | 2.77 | 2.79 | 2.62 | 535228 |
| 1734391800 | 2.79 | -0.16 | -5.42 | 2.89 | 2.95 | 2.75 | 557669 |
| 1734132600 | 2.95 | 0.15 | 5.36 | 2.83 | 3.09 | 2.74 | 1026264 |
| 1734046200 | 2.8 | -0.03 | -1.06 | 2.85 | 2.89 | 2.7799999 | 211370 |
| 1733959800 | 2.83 | 0.07 | 2.54 | 2.81 | 2.88 | 2.73 | 161723 |
| 1733873400 | 2.7599999 | -0.1 | -3.50 | 2.83 | 2.86 | 2.73 | 376142 |
| 1733787000 | 2.86 | 0.02 | 0.70 | 2.85 | 2.94 | 2.8045 | 466712 |
| 1733527800 | 2.84 | 0.02 | 0.71 | 2.83 | 2.9 | 2.72 | 283514 |
| 1733441400 | 2.82 | -0.07 | -2.42 | 2.93 | 2.9573 | 2.79 | 414271 |
| 1733355000 | 2.89 | -0.14 | -4.62 | 3 | 3.0099999 | 2.865 | 323707 |
| 1733268600 | 3.0299999 | 0.09 | 3.06 | 2.98 | 3.1 | 2.89 | 453481 |
| 1733182200 | 2.94 | -0.07 | -2.33 | 2.97 | 3.0094 | 2.87 | 359641 |
| 1732917840 | 3.0099999 | 0.01 | 0.33 | 3.02 | 3.075 | 2.97 | 241304 |
| 1732750200 | 3 | -0.13 | -4.15 | 3.15 | 3.1857 | 3 | 202484 |
| 1732663800 | 3.13 | 0.05 | 1.62 | 3.1 | 3.23 | 3.08 | 334641 |
| 1732577400 | 3.08 | -0.22 | -6.67 | 3.15 | 3.18 | 2.96 | 640414 |
| 1732318200 | 3.3 | 0.07 | 2.17 | 3.2799999 | 3.4 | 3.2592 | 327291 |
| 1732231800 | 3.23 | -0.08 | -2.42 | 3.32 | 3.37 | 3.16 | 387082 |
| 1732145400 | 3.31 | -0.09 | -2.65 | 3.42 | 3.44 | 3.15 | 617516 |
| 1732059000 | 3.4 | 0.25 | 7.94 | 3.25 | 3.47 | 3.2 | 1363002 |
| 1731972600 | 3.15 | 0.45 | 16.67 | 2.89 | 3.2 | 2.84 | 845110 |
| 1731713400 | 2.7 | -0.25 | -8.47 | 2.95 | 3.04 | 2.7 | 405900 |
| 1731627000 | 2.95 | 0.04 | 1.37 | 2.93 | 2.98 | 2.74 | 617229 |
| 1731540600 | 2.91 | -0.26 | -8.20 | 3.15 | 3.15 | 2.85 | 1018689 |
| 1731454200 | 3.17 | -0.11 | -3.35 | 3.31 | 3.39 | 3.17 | 360881 |
| 1731367800 | 3.2799999 | -0.35 | -9.64 | 3.42 | 3.49 | 3.1403 | 955928 |
| 1731108600 | 3.63 | -0.19 | -4.97 | 3.8 | 3.825 | 3.54 | 617479 |
| 1731022200 | 3.82 | 0.02 | 0.53 | 3.76 | 3.92 | 3.6801 | 549914 |
| 1730935800 | 3.8 | -0.38 | -9.09 | 3.5863 | 4.18 | 3.585 | 1093261 |
| 1730849400 | 4.18 | -0.09 | -2.11 | 4.3099999 | 4.3099999 | 4.0119999 | 549246 |
| 1730763000 | 4.2699999 | 0.07 | 1.67 | 4.37 | 4.55 | 4.23 | 1036441 |
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
