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 | -0.0497 | -3.31333333333 | 1.5 | 1.56 | 1.45 | 1180299 | 1.50261356 | CS |
| 4 | -0.1997 | -12.103030303 | 1.65 | 1.77 | 1.45 | 1766516 | 1.57144367 | CS |
| 12 | -0.2297 | -13.6726190476 | 1.68 | 1.81 | 1.44 | 1837914 | 1.60393684 | CS |
| 26 | -0.2297 | -13.6726190476 | 1.68 | 2.055 | 1.44 | 1677930 | 1.68378613 | CS |
| 52 | -0.1497 | -9.35625 | 1.6 | 2.1978 | 1.25 | 1724523 | 1.66226162 | CS |
| 156 | -0.8597 | -37.2164502165 | 2.31 | 5.09 | 1.25 | 2163751 | 2.38824264 | CS |
| 260 | -0.4697 | -24.4635416667 | 1.92 | 5.09 | 0.43011 | 2269779 | 2.22064873 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733441400 | 1.455 | -0.01 | -0.34 | 1.46 | 1.49 | 1.45 | 1609887 |
| 1733355000 | 1.46 | -0.04 | -2.67 | 1.51 | 1.51 | 1.46 | 1374115 |
| 1733268600 | 1.5 | -0.04 | -2.28 | 1.54 | 1.55 | 1.5 | 1308183 |
| 1733182200 | 1.535 | 0 | 0.33 | 1.55 | 1.56 | 1.5 | 1227368 |
| 1732917840 | 1.53 | 0.03 | 2.00 | 1.5 | 1.55 | 1.5 | 811528 |
| 1732750200 | 1.5 | 0.01 | 0.67 | 1.5 | 1.53 | 1.49 | 969759 |
| 1732663800 | 1.49 | -0.05 | -3.25 | 1.54 | 1.54 | 1.49 | 1437864 |
| 1732577400 | 1.54 | -0.06 | -3.75 | 1.6 | 1.62 | 1.53 | 2388712 |
| 1732318200 | 1.6 | 0.01 | 0.63 | 1.58 | 1.61 | 1.58 | 1270356 |
| 1732231800 | 1.59 | 0.04 | 2.61 | 1.56 | 1.6 | 1.56 | 2101938 |
| 1732145400 | 1.5495 | 0.01 | 0.62 | 1.54 | 1.55 | 1.51 | 1500860 |
| 1732059000 | 1.54 | -0.03 | -1.91 | 1.56 | 1.56 | 1.52 | 1689217 |
| 1731972600 | 1.57 | 0.04 | 2.61 | 1.55 | 1.58 | 1.55 | 817778 |
| 1731713400 | 1.53 | -0.01 | -0.65 | 1.55 | 1.585 | 1.52 | 1500461 |
| 1731627000 | 1.54 | 0.02 | 1.32 | 1.55 | 1.55 | 1.502 | 1021678 |
| 1731540600 | 1.52 | 0 | 0.00 | 1.52 | 1.57 | 1.5001 | 1336621 |
| 1731454200 | 1.52 | -0.06 | -3.80 | 1.59 | 1.5958 | 1.52 | 2159980 |
| 1731367800 | 1.58 | 0.03 | 1.94 | 1.56 | 1.6299999 | 1.5 | 2107027 |
| 1731108600 | 1.55 | -0.19 | -10.92 | 1.73 | 1.73 | 1.51 | 3078754 |
| 1731022200 | 1.74 | 0.13 | 8.07 | 1.65 | 1.77 | 1.6299999 | 5461596 |
| 1730935800 | 1.61 | 0.09 | 5.92 | 1.585 | 1.61 | 1.555 | 2685626 |
| 1730849400 | 1.52 | 0.06 | 4.11 | 1.48 | 1.54 | 1.465 | 1472207 |
| 1730763000 | 1.46 | -0.01 | -0.68 | 1.49 | 1.5 | 1.46 | 1747288 |
| 1730500200 | 1.47 | -0.01 | -0.68 | 1.5 | 1.5 | 1.44 | 1626647 |
| 1730413800 | 1.48 | -0.03 | -1.99 | 1.5 | 1.525 | 1.48 | 842046 |
| 1730327400 | 1.51 | 0.01 | 0.67 | 1.51 | 1.54 | 1.49 | 1219908 |
| 1730241000 | 1.5 | -0.04 | -2.60 | 1.54 | 1.54 | 1.48 | 1005031 |
| 1730154600 | 1.54 | 0.03 | 1.99 | 1.46 | 1.545 | 1.45 | 1989179 |
| 1729895400 | 1.51 | 0.02 | 1.34 | 1.5 | 1.52 | 1.475 | 1712966 |
| 1729809000 | 1.49 | 0 | 0.00 | 1.52 | 1.52 | 1.45 | 1994782 |
| 1729722600 | 1.49 | -0.03 | -1.97 | 1.5 | 1.52 | 1.48 | 1551497 |
| 1729636200 | 1.52 | 0.01 | 0.66 | 1.51 | 1.545 | 1.51 | 1177047 |
| 1729549800 | 1.51 | -0.02 | -1.31 | 1.55 | 1.57 | 1.47 | 2381382 |
| 1729290600 | 1.53 | -0.03 | -1.92 | 1.55 | 1.56 | 1.46 | 2283999 |
| 1729204200 | 1.56 | -0.02 | -1.27 | 1.58 | 1.585 | 1.545 | 1294321 |
| 1729117800 | 1.58 | 0.02 | 1.28 | 1.58 | 1.59 | 1.535 | 1962430 |
| 1729031400 | 1.56 | -0.06 | -3.70 | 1.58 | 1.62 | 1.545 | 2170959 |
| 1728945000 | 1.62 | -0.06 | -3.57 | 1.67 | 1.675 | 1.62 | 916251 |
| 1728685800 | 1.68 | 0.03 | 1.82 | 1.6399999 | 1.69 | 1.62 | 1400936 |
| 1728599400 | 1.65 | 0.04 | 2.48 | 1.62 | 1.67 | 1.595 | 1944711 |
| 1728513000 | 1.61 | -0.06 | -3.59 | 1.65 | 1.66 | 1.6 | 2471985 |
| 1728426600 | 1.67 | -0.08 | -4.57 | 1.7 | 1.72 | 1.6399999 | 1643646 |
| 1728340200 | 1.75 | 0.01 | 0.57 | 1.75 | 1.78 | 1.705 | 2303361 |
| 1728081000 | 1.74 | -0.06 | -3.33 | 1.81 | 1.81 | 1.74 | 2705246 |
| 1727994600 | 1.8 | 0.12 | 7.14 | 1.69 | 1.8 | 1.665 | 2342825 |
| 1727908200 | 1.68 | 0.04 | 2.44 | 1.68 | 1.72 | 1.6299999 | 2112505 |
| 1727821800 | 1.6399999 | 0.03 | 2.18 | 1.6 | 1.68 | 1.59 | 2257612 |
| 1727735400 | 1.605 | 0 | 0.31 | 1.59 | 1.625 | 1.58 | 2044059 |
| 1727476200 | 1.6 | -0.01 | -0.62 | 1.61 | 1.635 | 1.58 | 2175004 |
| 1727389800 | 1.61 | 0.01 | 0.63 | 1.6 | 1.62 | 1.56 | 1884647 |
| 1727303400 | 1.6 | -0.09 | -5.33 | 1.66 | 1.675 | 1.58 | 2376659 |
| 1727217000 | 1.69 | 0.04 | 2.42 | 1.69 | 1.7 | 1.66 | 1364111 |
| 1727130600 | 1.65 | -0.02 | -1.20 | 1.69 | 1.7 | 1.6299999 | 1302915 |
| 1726871400 | 1.67 | -0.04 | -2.34 | 1.68 | 1.71 | 1.6299999 | 6263442 |
| 1726785000 | 1.71 | -0.04 | -2.29 | 1.8 | 1.8 | 1.69 | 1358425 |
| 1726698600 | 1.75 | -0.02 | -1.13 | 1.77 | 1.81 | 1.715 | 1739915 |
| 1726612200 | 1.77 | 0.03 | 1.72 | 1.75 | 1.79 | 1.735 | 1434675 |
| 1726525800 | 1.74 | 0.02 | 1.16 | 1.74 | 1.76 | 1.695 | 1379869 |
| 1726266600 | 1.72 | 0.04 | 2.38 | 1.7 | 1.75 | 1.685 | 1111575 |
| 1726180200 | 1.68 | 0.03 | 1.82 | 1.68 | 1.705 | 1.645 | 1221465 |
| 1726093800 | 1.65 | 0.06 | 3.77 | 1.61 | 1.68 | 1.6 | 1596517 |
| 1726007400 | 1.59 | -0.06 | -3.64 | 1.6399999 | 1.6399999 | 1.55 | 1903941 |
| 1725921000 | 1.65 | 0.07 | 4.43 | 1.61 | 1.7 | 1.59 | 2779742 |
| 1725661800 | 1.58 | -0.06 | -3.36 | 1.61 | 1.645 | 1.56 | 1456972 |
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
