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 | -0.6304 | -6.80777537797 | 9.26 | 9.52 | 8.63 | 5166 | 9.30671858 | SP |
| 4 | -1.2004 | -12.2115971516 | 9.83 | 10.11 | 8.63 | 3893 | 9.45724794 | SP |
| 12 | -1.6504 | -16.0544747082 | 10.28 | 11.4899 | 8.63 | 2521 | 9.87678099 | SP |
| 26 | -2.3104 | -21.1188299817 | 10.94 | 12.26 | 8.63 | 4059 | 10.91257831 | SP |
| 52 | -6.5804 | -43.2636423406 | 15.21 | 15.34 | 8.63 | 3731 | 11.56656116 | SP |
| 156 | -6.3704 | -42.4693333333 | 15 | 22.7299 | 8.63 | 3961 | 15.37678333 | SP |
| 260 | -6.6604 | -43.5604970569 | 15.29 | 34.17 | 5.68 | 8776 | 14.77092609 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 8.6296 | -0.29 | -3.21 | 8.72 | 8.755 | 8.6296 | 2307 |
| 1732231800 | 8.9156 | -0.3 | -3.30 | 8.9156 | 8.9156 | 8.9156 | 372 |
| 1732145400 | 9.22 | -0.09 | -0.97 | 9.3 | 9.34 | 9.22 | 4123 |
| 1732059000 | 9.31 | -0.04 | -0.41 | 9.42 | 9.52 | 9.31 | 12006 |
| 1731972600 | 9.3486999 | -0.01 | -0.12 | 9.31 | 9.3699999 | 9.31 | 2953 |
| 1731713400 | 9.36 | 0.18 | 1.96 | 9.26 | 9.39 | 9.215 | 6375 |
| 1731627000 | 9.18 | 0.17 | 1.89 | 9.01 | 9.2 | 9 | 13726 |
| 1731540600 | 9.01 | 0.11 | 1.24 | 8.8501 | 9.01 | 8.8501 | 1836 |
| 1731454200 | 8.9 | 0.18 | 2.04 | 8.89 | 8.9 | 8.8801 | 1211 |
| 1731367800 | 8.7219 | -0.15 | -1.66 | 8.76 | 8.76 | 8.715 | 230 |
| 1731108600 | 8.8687 | -0.08 | -0.93 | 8.9 | 8.9 | 8.86 | 2905 |
| 1731022200 | 8.9518 | 0.04 | 0.44 | 8.96 | 8.97 | 8.9518 | 333 |
| 1730935800 | 8.9122 | -0.83 | -8.50 | 9.11 | 9.13 | 8.91 | 3387 |
| 1730849400 | 9.74 | -0.28 | -2.78 | 9.885 | 9.91 | 9.74 | 11832 |
| 1730763000 | 10.0186 | -0.05 | -0.47 | 10.1 | 10.1 | 9.9099 | 3253 |
| 1730500200 | 10.0659 | 0.01 | 0.12 | 9.96 | 10.11 | 9.96 | 11156 |
| 1730413800 | 10.0535 | 0.23 | 2.31 | 9.89 | 10.0535 | 9.89 | 1068 |
| 1730327400 | 9.8267 | 0.02 | 0.22 | 9.63 | 9.84 | 9.63 | 182 |
| 1730241000 | 9.8051 | 0 | 0.02 | 9.9 | 9.91 | 9.8051 | 307 |
| 1730154600 | 9.8028 | -0.22 | -2.17 | 9.82 | 9.82 | 9.7899999 | 116 |
| 1729895400 | 10.02 | 0.15 | 1.52 | 9.83 | 10.02 | 9.83 | 480 |
| 1729809000 | 9.8699999 | -0.03 | -0.33 | 9.9 | 9.9263999 | 9.8699999 | 1519 |
| 1729722600 | 9.9024 | 0.11 | 1.14 | 9.89 | 9.9024 | 9.89 | 252 |
| 1729636200 | 9.7907 | 0.12 | 1.22 | 9.8 | 9.8629 | 9.7899999 | 348 |
| 1729549800 | 9.6727 | 0.24 | 2.51 | 9.627 | 9.6727 | 9.6199999 | 1217 |
| 1729290600 | 9.4358 | -0 | -0.03 | 9.44 | 9.44 | 9.4358 | 34 |
| 1729204200 | 9.4384 | -0.01 | -0.16 | 9.44 | 9.4405 | 9.4384 | 672 |
| 1729117800 | 9.4530999 | -0.17 | -1.73 | 9.5 | 9.5 | 9.43 | 700 |
| 1729031400 | 9.6199999 | 0.05 | 0.52 | 9.57 | 9.6199999 | 9.56 | 1454 |
| 1728945000 | 9.57 | -0.12 | -1.24 | 9.73 | 9.73 | 9.57 | 221 |
| 1728685800 | 9.6904 | -0.31 | -3.10 | 9.84 | 9.84 | 9.68 | 140 |
| 1728599400 | 10.0007 | 0.09 | 0.88 | 10.0007 | 10.0007 | 10.0007 | 0 |
| 1728513000 | 9.9136 | -0.12 | -1.18 | 10.02 | 10.02 | 9.9136 | 36 |
| 1728426600 | 10.0317 | -0.02 | -0.18 | 10.12 | 10.12 | 10.02 | 10287 |
| 1728340200 | 10.0499 | 0.14 | 1.41 | 10.01 | 10.12 | 9.9957 | 965 |
| 1728081000 | 9.91 | -0.19 | -1.86 | 9.83 | 9.91 | 9.83 | 660 |
| 1727994600 | 10.0975 | 0.07 | 0.68 | 10.16 | 10.16 | 10.0975 | 8172 |
| 1727908200 | 10.0293 | -0 | -0.01 | 10.15 | 10.15 | 10.0293 | 402 |
| 1727821800 | 10.03 | 0.17 | 1.73 | 9.93 | 10.03 | 9.93 | 576 |
| 1727735400 | 9.8594 | -0.01 | -0.11 | 9.9 | 9.9 | 9.8594 | 76 |
| 1727476200 | 9.8706 | -0.03 | -0.31 | 9.76 | 9.92 | 9.74 | 2384 |
| 1727389800 | 9.9016 | -0.17 | -1.67 | 9.9 | 9.9016 | 9.9 | 89 |
| 1727303400 | 10.07 | -0.01 | -0.10 | 9.9 | 10.07 | 9.9 | 6005 |
| 1727217000 | 10.0799 | -0 | -0.03 | 10.09 | 10.09 | 10.05 | 5698 |
| 1727130600 | 10.0833 | -0.1 | -0.95 | 10.14 | 10.18 | 10.0833 | 3159 |
| 1726871400 | 10.18 | 0.14 | 1.44 | 10.17 | 10.195 | 10.17 | 150 |
| 1726785000 | 10.0359 | -0.34 | -3.29 | 10 | 10.0701 | 10 | 866 |
| 1726698600 | 10.3768 | -0.02 | -0.15 | 10.4199 | 10.4199 | 10.3299 | 2480 |
| 1726612200 | 10.392 | -0.1 | -0.91 | 10.42 | 10.42 | 10.3099 | 578 |
| 1726525800 | 10.4879 | -0.16 | -1.49 | 10.55 | 10.55 | 10.47 | 521 |
| 1726266600 | 10.646 | -0.37 | -3.39 | 10.77 | 10.77 | 10.646 | 86 |
| 1726180200 | 11.0193 | -0.17 | -1.50 | 11.1201 | 11.13 | 11.0193 | 310 |
| 1726093800 | 11.1876 | -0.09 | -0.79 | 11.32 | 11.4899 | 11.1876 | 446 |
| 1726007400 | 11.2769 | 0.05 | 0.42 | 11.3 | 11.3 | 11.2769 | 8147 |
| 1725921000 | 11.2295 | -0.1 | -0.86 | 11.31 | 11.31 | 11.2295 | 1167 |
| 1725661800 | 11.3268 | 0.3 | 2.72 | 11.01 | 11.3268 | 11.01 | 970 |
| 1725575400 | 11.0273 | 0.17 | 1.54 | 11.07 | 11.07 | 11.0273 | 119 |
| 1725489000 | 10.86 | 0.07 | 0.61 | 10.87 | 10.91 | 10.79 | 9535 |
| 1725402600 | 10.7942 | 0.54 | 5.26 | 10.6152 | 10.81 | 10.6152 | 393 |
| 1725057000 | 10.2549 | -0.14 | -1.35 | 10.28 | 10.28 | 10.2549 | 38 |
| 1724970600 | 10.3955 | -0.05 | -0.44 | 10.3955 | 10.3955 | 10.3955 | 19 |
| 1724884200 | 10.4417 | 0.1 | 0.98 | 10.49 | 10.49 | 10.4417 | 112 |
| 1724797800 | 10.3401 | 0.07 | 0.68 | 10.37 | 10.37 | 10.3401 | 213 |
| 1724711400 | 10.2705 | 0.09 | 0.89 | 10.07 | 10.2705 | 10.07 | 450 |
| 1724452200 | 10.18 | -0.48 | -4.54 | 10.45 | 10.45 | 10.18 | 4498 |
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
