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 | 0.471 | 6.78772157371 | 6.939 | 7.56 | 6.7374 | 90396 | 7.16117208 | SP |
| 4 | 0.3 | 4.2194092827 | 7.11 | 7.6587 | 6.7059 | 72583 | 7.15343565 | SP |
| 12 | -1.53 | -17.1140939597 | 8.94 | 10.62 | 6.7059 | 51377 | 8.03123947 | SP |
| 26 | 0.21 | 2.91666666667 | 7.2 | 10.62 | 6.35 | 61435 | 7.93283901 | SP |
| 52 | -0.24 | -3.13725490196 | 7.65 | 10.62 | 5.76 | 68864 | 7.65727642 | SP |
| 156 | -6.21 | -45.5947136564 | 13.62 | 15.67 | 4.57 | 51175 | 8.61644163 | SP |
| 260 | -21.75 | -74.5884773663 | 29.16 | 31.86 | 4.57 | 54678 | 12.62516019 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 7.41 | -0.12 | -1.59 | 7.68 | 7.68 | 7.39 | 40999 |
| 1737070200 | 7.53 | 0.12 | 1.62 | 7.41 | 7.56 | 7.2114 | 53919 |
| 1736983800 | 7.41 | 0.37 | 5.26 | 7.31 | 7.4682 | 7.15 | 44127 |
| 1736897400 | 7.04 | -0.24 | -3.30 | 7.31 | 7.3396 | 6.91 | 198108 |
| 1736811000 | 7.28 | 0.37 | 5.35 | 7.08 | 7.28 | 6.8301 | 87237 |
| 1736551800 | 6.91 | -0.08 | -1.14 | 6.96 | 6.96 | 6.7374 | 70145 |
| 1736379000 | 6.99 | -0.05 | -0.71 | 6.96 | 7.02 | 6.7059 | 43984 |
| 1736292600 | 7.04 | 0.12 | 1.73 | 6.98 | 7.2 | 6.92 | 58636 |
| 1736206200 | 6.92 | -0.16 | -2.26 | 7.08 | 7.1199 | 6.86 | 67559 |
| 1735947000 | 7.08 | 0.14 | 2.02 | 7.01 | 7.1 | 6.96 | 39310 |
| 1735860600 | 6.94 | -0.16 | -2.25 | 7 | 7.17 | 6.8 | 109347 |
| 1735687800 | 7.1 | 0.13 | 1.87 | 6.99 | 7.1474 | 6.93 | 46765 |
| 1735601400 | 6.97 | -0.4 | -5.43 | 7.16 | 7.16 | 6.83 | 102723 |
| 1735342200 | 7.37 | -0.22 | -2.90 | 7.47 | 7.6587 | 7.17 | 54036 |
| 1735255800 | 7.59 | 0.27 | 3.69 | 7.21 | 7.6 | 7.2 | 58541 |
| 1735077840 | 7.32 | -0.04 | -0.54 | 7.37 | 7.37 | 7.15 | 67502 |
| 1734996600 | 7.36 | 0.05 | 0.68 | 7.36 | 7.36 | 7.03 | 70276 |
| 1734737400 | 7.31 | 0.13 | 1.81 | 7.11 | 7.5296 | 7.09 | 67967 |
| 1734651000 | 7.18 | -0.1 | -1.37 | 7.32 | 7.45 | 7.05 | 59682 |
| 1734564600 | 7.28 | -0.65 | -8.20 | 7.92 | 8.01 | 7.15 | 62273 |
| 1734478200 | 7.93 | 0.11 | 1.41 | 7.76 | 7.97 | 7.73 | 22502 |
| 1734391800 | 7.82 | 0.16 | 2.09 | 7.78 | 8.01 | 7.66 | 97747 |
| 1734132600 | 7.66 | -0.21 | -2.67 | 7.83 | 7.85 | 7.5571 | 52080 |
| 1734046200 | 7.87 | -0.46 | -5.52 | 8.24 | 8.2901 | 7.8394 | 35391 |
| 1733959800 | 8.33 | 0.02 | 0.24 | 8.39 | 8.39 | 8.06 | 70049 |
| 1733873400 | 8.31 | -0.25 | -2.92 | 8.57 | 8.57 | 8.24 | 26225 |
| 1733787000 | 8.56 | -0.2 | -2.28 | 8.8 | 8.8617 | 8.52 | 17152 |
| 1733527800 | 8.76 | 0.22 | 2.58 | 8.58 | 8.77 | 8.58 | 24252 |
| 1733441400 | 8.5399999 | -0.15 | -1.73 | 8.63 | 8.63 | 8.44 | 42016 |
| 1733355000 | 8.69 | 0.1 | 1.16 | 8.6199999 | 8.7899999 | 8.56 | 11109 |
| 1733268600 | 8.59 | -0.33 | -3.70 | 8.88 | 8.88 | 8.555 | 25566 |
| 1733182200 | 8.92 | 0.03 | 0.34 | 8.83 | 8.9638 | 8.7202 | 28776 |
| 1732917840 | 8.89 | -0.06 | -0.67 | 9 | 9 | 8.8 | 20781 |
| 1732750200 | 8.95 | 0.29 | 3.35 | 8.72 | 8.9675 | 8.72 | 48670 |
| 1732663800 | 8.66 | -0.05 | -0.57 | 8.74 | 8.74 | 8.4 | 56935 |
| 1732577400 | 8.71 | -0.42 | -4.60 | 8.81 | 8.89 | 8.6550999 | 66650 |
| 1732318200 | 9.13 | 0.17 | 1.90 | 8.96 | 9.15 | 8.96 | 24556 |
| 1732231800 | 8.96 | 0.42 | 4.92 | 8.63 | 9.065 | 8.4847 | 48990 |
| 1732145400 | 8.5399999 | 0.14 | 1.67 | 8.4 | 8.5399999 | 8.24 | 51128 |
| 1732059000 | 8.4 | 0.22 | 2.69 | 8.01 | 8.4 | 7.8975 | 79133 |
| 1731972600 | 8.18 | -0.16 | -1.92 | 8.35 | 8.35 | 8.1 | 42416 |
| 1731713400 | 8.34 | -0.73 | -8.05 | 8.98 | 8.98 | 8.28 | 105961 |
| 1731627000 | 9.07 | -0.47 | -4.93 | 9.55 | 9.63 | 9 | 13073 |
| 1731540600 | 9.5399999 | -0.27 | -2.75 | 9.92 | 10.01 | 9.5399999 | 21046 |
| 1731454200 | 9.81 | -0.52 | -5.03 | 10.26 | 10.42 | 9.68 | 62101 |
| 1731367800 | 10.33 | 0.2 | 1.97 | 10.49 | 10.62 | 10.2829 | 55566 |
| 1731108600 | 10.13 | 0.31 | 3.16 | 9.89 | 10.21 | 9.7101 | 48283 |
| 1731022200 | 9.82 | 0.29 | 3.04 | 9.71 | 9.99 | 9.61 | 60577 |
| 1730935800 | 9.53 | 0.44 | 4.84 | 9.7 | 9.73 | 9.41 | 57224 |
| 1730849400 | 9.09 | 0.19 | 2.13 | 8.88 | 9.09 | 8.6199999 | 66486 |
| 1730763000 | 8.9 | -0.16 | -1.77 | 9.01 | 9.045 | 8.84 | 76529 |
| 1730500200 | 9.06 | 0.09 | 1.00 | 9.0399999 | 9.1 | 8.9606999 | 34655 |
| 1730413800 | 8.97 | -0.2 | -2.18 | 8.97 | 9.1099 | 8.7842 | 22088 |
| 1730327400 | 9.17 | -0.13 | -1.40 | 9.08 | 9.428 | 9.05 | 25439 |
| 1730241000 | 9.3 | 0.13 | 1.42 | 9.1 | 9.3 | 9.0899 | 5835 |
| 1730154600 | 9.17 | 0.37 | 4.20 | 8.93 | 9.2899999 | 8.93 | 28525 |
| 1729895400 | 8.8 | -0.1 | -1.12 | 8.94 | 9.02 | 8.78 | 10753 |
| 1729809000 | 8.9 | -0.24 | -2.63 | 9.17 | 9.19 | 8.85 | 21369 |
| 1729722600 | 9.14 | -0.24 | -2.56 | 9.2899999 | 9.34 | 8.8699999 | 41944 |
| 1729636200 | 9.38 | 0.04 | 0.43 | 9.25 | 9.38 | 9.15 | 35902 |
| 1729549800 | 9.34 | -0.45 | -4.60 | 9.7899999 | 9.7899999 | 9.26 | 65428 |
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
