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 | -0.02 | -0.711743772242 | 2.81 | 2.8982 | 2.62 | 574134 | 2.756031 | CS |
| 4 | -0.33 | -10.5769230769 | 3.12 | 3.22 | 2.62 | 420636 | 2.87816437 | CS |
| 12 | -0.46 | -14.1538461538 | 3.25 | 4.08 | 2.62 | 393700 | 3.27992657 | CS |
| 26 | -0.11 | -3.79310344828 | 2.9 | 4.08 | 2.32 | 336541 | 3.11201906 | CS |
| 52 | -0.46 | -14.1538461538 | 3.25 | 4.08 | 2.32 | 385517 | 3.04287789 | CS |
| 156 | -3.98 | -58.788774003 | 6.77 | 8.12 | 2.32 | 268917 | 3.92090656 | CS |
| 260 | -2.87 | -50.7067137809 | 5.66 | 13.5 | 2.32 | 270529 | 5.68370726 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 2.79 | 0.02 | 0.72 | 2.72 | 2.845 | 2.72 | 438754 |
| 1734391800 | 2.77 | 0.03 | 1.09 | 2.7599999 | 2.81 | 2.72 | 345060 |
| 1734132600 | 2.74 | 0.03 | 1.11 | 2.69 | 2.86 | 2.62 | 1610224 |
| 1734046200 | 2.71 | -0.12 | -4.24 | 2.79 | 2.81 | 2.71 | 251728 |
| 1733959800 | 2.83 | 0.05 | 1.80 | 2.79 | 2.8982 | 2.7799999 | 333469 |
| 1733873400 | 2.7799999 | -0.01 | -0.36 | 2.81 | 2.85 | 2.75 | 330188 |
| 1733787000 | 2.79 | 0.06 | 2.20 | 2.83 | 2.95 | 2.7799999 | 712739 |
| 1733527800 | 2.73 | -0.14 | -4.88 | 2.84 | 2.85 | 2.72 | 836734 |
| 1733441400 | 2.87 | -0.04 | -1.37 | 2.91 | 2.92 | 2.845 | 229943 |
| 1733355000 | 2.91 | -0.09 | -3.00 | 2.97 | 3.02 | 2.91 | 318241 |
| 1733268600 | 3 | 0.03 | 1.01 | 2.96 | 3.0499 | 2.96 | 251493 |
| 1733182200 | 2.97 | -0.1 | -3.26 | 3.02 | 3.07 | 2.94 | 276311 |
| 1732917840 | 3.07 | 0.06 | 1.99 | 3.07 | 3.1 | 3.0299999 | 147591 |
| 1732750200 | 3.0099999 | 0.03 | 1.01 | 3.02 | 3.05 | 2.98 | 249366 |
| 1732663800 | 2.98 | -0.06 | -1.97 | 3.02 | 3.025 | 2.9501 | 217612 |
| 1732577400 | 3.04 | -0.09 | -2.88 | 3.08 | 3.18 | 2.98 | 425998 |
| 1732318200 | 3.13 | 0.03 | 0.97 | 3.13 | 3.22 | 3.095 | 358473 |
| 1732231800 | 3.1 | 0.02 | 0.65 | 3.13 | 3.13 | 3.015 | 324844 |
| 1732145400 | 3.08 | -0.01 | -0.32 | 3.07 | 3.21 | 3.0099999 | 503364 |
| 1732059000 | 3.09 | 0.04 | 1.31 | 3.12 | 3.12 | 3.041 | 268703 |
| 1731972600 | 3.05 | 0.2 | 7.02 | 2.97 | 3.09 | 2.96 | 372629 |
| 1731713400 | 2.85 | -0.22 | -7.17 | 3.02 | 3.0299999 | 2.825 | 587580 |
| 1731627000 | 3.07 | 0.07 | 2.33 | 2.99 | 3.11 | 2.96 | 386896 |
| 1731540600 | 3 | -0.14 | -4.46 | 3.15 | 3.18 | 3 | 371945 |
| 1731454200 | 3.14 | -0.08 | -2.48 | 3.15 | 3.1977 | 3.09 | 326655 |
| 1731367800 | 3.22 | -0.26 | -7.47 | 3.23 | 3.34 | 3.16 | 491847 |
| 1731108600 | 3.48 | -0.2 | -5.43 | 3.62 | 3.64 | 3.43 | 245850 |
| 1731022200 | 3.68 | 0.24 | 6.98 | 3.53 | 3.725 | 3.45 | 608041 |
| 1730935800 | 3.44 | -0.08 | -2.27 | 3.37 | 3.495 | 3.2599999 | 420519 |
| 1730849400 | 3.52 | 0.06 | 1.73 | 3.46 | 3.555 | 3.4101 | 402367 |
| 1730763000 | 3.46 | -0.04 | -1.14 | 3.52 | 3.56 | 3.445 | 254202 |
| 1730500200 | 3.5 | -0.08 | -2.23 | 3.62 | 3.66 | 3.5 | 189031 |
| 1730413800 | 3.58 | -0.1 | -2.72 | 3.65 | 3.7 | 3.48 | 376213 |
| 1730327400 | 3.68 | -0.15 | -3.92 | 3.85 | 3.85 | 3.65 | 366083 |
| 1730241000 | 3.83 | 0.04 | 1.06 | 3.79 | 3.91 | 3.785 | 536070 |
| 1730154600 | 3.79 | -0.06 | -1.56 | 3.85 | 3.85 | 3.75 | 139403 |
| 1729895400 | 3.85 | 0.06 | 1.58 | 3.76 | 3.94 | 3.73 | 535788 |
| 1729809000 | 3.79 | 0.03 | 0.80 | 3.8 | 3.81 | 3.604 | 433072 |
| 1729722600 | 3.76 | -0.16 | -4.08 | 3.9 | 3.9 | 3.66 | 522948 |
| 1729636200 | 3.92 | -0.02 | -0.51 | 4.0199999 | 4.08 | 3.835 | 668238 |
| 1729549800 | 3.94 | 0.07 | 1.81 | 3.98 | 3.98 | 3.7208 | 608778 |
| 1729290600 | 3.87 | 0.32 | 9.01 | 3.61 | 3.95 | 3.595 | 749541 |
| 1729204200 | 3.55 | -0.03 | -0.84 | 3.58 | 3.6 | 3.53 | 147184 |
| 1729117800 | 3.58 | -0.02 | -0.56 | 3.63 | 3.68 | 3.535 | 310126 |
| 1729031400 | 3.6 | 0.08 | 2.27 | 3.52 | 3.62 | 3.52 | 201708 |
| 1728945000 | 3.52 | -0.08 | -2.22 | 3.55 | 3.602 | 3.43 | 268874 |
| 1728685800 | 3.6 | 0.02 | 0.56 | 3.61 | 3.74 | 3.565 | 528139 |
| 1728599400 | 3.58 | 0.4 | 12.58 | 3.18 | 3.5891 | 3.16 | 747793 |
| 1728513000 | 3.18 | -0.05 | -1.55 | 3.2 | 3.22 | 3.16 | 141631 |
| 1728426600 | 3.23 | 0.01 | 0.31 | 3.21 | 3.23 | 3.1608 | 154073 |
| 1728340200 | 3.22 | -0.05 | -1.53 | 3.2599999 | 3.325 | 3.22 | 169130 |
| 1728081000 | 3.27 | 0.02 | 0.62 | 3.25 | 3.3588 | 3.22 | 287357 |
| 1727994600 | 3.25 | -0.03 | -0.91 | 3.29 | 3.29 | 3.18 | 183560 |
| 1727908200 | 3.2799999 | 0.01 | 0.31 | 3.27 | 3.3 | 3.23 | 225809 |
| 1727821800 | 3.27 | 0.18 | 5.83 | 3.15 | 3.3 | 3.145 | 364411 |
| 1727735400 | 3.09 | -0.1 | -3.13 | 3.15 | 3.2 | 3.045 | 277349 |
| 1727476200 | 3.19 | -0.16 | -4.78 | 3.35 | 3.37 | 3.18 | 294488 |
| 1727389800 | 3.35 | 0.06 | 1.82 | 3.2599999 | 3.4 | 3.24 | 501561 |
| 1727303400 | 3.29 | -0.03 | -0.90 | 3.32 | 3.37 | 3.23 | 321054 |
| 1727217000 | 3.32 | 0.07 | 2.15 | 3.25 | 3.38 | 3.25 | 518304 |
| 1727130600 | 3.25 | -0.02 | -0.61 | 3.3 | 3.305 | 3.22 | 313088 |
| 1726871400 | 3.27 | 0.04 | 1.24 | 3.25 | 3.2775 | 3.2 | 278851 |
| 1726785000 | 3.23 | 0.12 | 3.86 | 3.22 | 3.27 | 3.16 | 329887 |
| 1726698600 | 3.11 | -0.06 | -1.89 | 3.13 | 3.3 | 3.09 | 422254 |
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
