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 | -0.0845 | -14.7084421236 | 0.5745 | 0.5895 | 0.4761 | 1035192 | 0.54868335 | CS |
| 4 | -0.18 | -26.8656716418 | 0.67 | 0.69 | 0.4761 | 1053901 | 0.58730935 | CS |
| 12 | -0.291 | -37.2599231754 | 0.781 | 0.7899 | 0.4761 | 996923 | 0.63600705 | CS |
| 26 | -0.61 | -55.4545454545 | 1.1 | 1.3099 | 0.4761 | 1610828 | 0.89580845 | CS |
| 52 | -0.02 | -3.92156862745 | 0.51 | 3.75 | 0.4761 | 3029590 | 1.42310253 | CS |
| 156 | -0.36 | -42.3529411765 | 0.85 | 3.75 | 0.4015 | 1249074 | 1.27686325 | CS |
| 260 | -3.92 | -88.8888888889 | 4.41 | 5.7 | 0.4015 | 1128620 | 1.64139755 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 0.4887 | -0.0308 | -5.93 | 0.52 | 0.52 | 0.473 | 1903093 |
| 1780612200 | 0.5195 | -0.0255 | -4.68 | 0.545 | 0.5495 | 0.51 | 1754843 |
| 1780525800 | 0.545 | -0.0288 | -5.02 | 0.5698 | 0.5701 | 0.545 | 865012 |
| 1780439400 | 0.5738 | 0.0016 | 0.28 | 0.562 | 0.5895 | 0.562 | 875886 |
| 1780353000 | 0.5722 | 0.0105 | 1.87 | 0.5725 | 0.5794 | 0.56 | 1002689 |
| 1780093800 | 0.5617 | -0.0109 | -1.90 | 0.5745 | 0.58 | 0.5556 | 677528 |
| 1780007400 | 0.5726 | 0.0162 | 2.91 | 0.55 | 0.5774 | 0.55 | 799158 |
| 1779921000 | 0.5564 | -0.0039 | -0.70 | 0.56 | 0.5683 | 0.5451 | 930633 |
| 1779834600 | 0.5603 | -0.0122 | -2.13 | 0.5714 | 0.5898 | 0.5584 | 1354168 |
| 1779489000 | 0.5725 | 0.0014 | 0.25 | 0.5783 | 0.59 | 0.5681 | 571749 |
| 1779402600 | 0.5711 | 0.0028 | 0.49 | 0.5646 | 0.5826 | 0.5601 | 728762 |
| 1779316200 | 0.5683 | 0.0198 | 3.61 | 0.555 | 0.5764 | 0.548 | 572666 |
| 1779229800 | 0.5485 | -0.0273 | -4.74 | 0.5625 | 0.5696 | 0.54 | 852599 |
| 1779143400 | 0.5758 | -0.0214 | -3.58 | 0.6018 | 0.6018 | 0.5638 | 1406600 |
| 1778884200 | 0.5971999 | -0.0244 | -3.93 | 0.601 | 0.6161 | 0.59 | 1328556 |
| 1778797800 | 0.6216 | -0.0096 | -1.52 | 0.6324999 | 0.6324999 | 0.6061 | 1574471 |
| 1778711400 | 0.6312 | 0.001 | 0.16 | 0.6302 | 0.6555 | 0.615 | 1544309 |
| 1778625000 | 0.6302 | -0.0548 | -8.00 | 0.6687999 | 0.6798999 | 0.63 | 1350411 |
| 1778538600 | 0.685 | 0.0201 | 3.02 | 0.66 | 0.6899999 | 0.6508 | 1110857 |
| 1778279400 | 0.6649 | 0.0049 | 0.74 | 0.67 | 0.68 | 0.6536 | 723217 |
| 1778193000 | 0.66 | -0.01 | -1.49 | 0.6948 | 0.7198 | 0.656 | 1307767 |
| 1778106600 | 0.67 | 0.0101 | 1.53 | 0.6666 | 0.6745 | 0.656 | 667853 |
| 1778020200 | 0.6599 | 0.0091 | 1.40 | 0.66 | 0.676 | 0.6541 | 562926 |
| 1777933800 | 0.6508 | 0.0002 | 0.03 | 0.6591 | 0.6879999 | 0.65 | 846918 |
| 1777674600 | 0.6506 | 0.0055 | 0.85 | 0.641 | 0.6697999 | 0.64 | 587732 |
| 1777588200 | 0.6451 | 0.02 | 3.20 | 0.62 | 0.6637999 | 0.62 | 1434212 |
| 1777501800 | 0.6251 | -0.0137 | -2.14 | 0.639 | 0.6401 | 0.6202 | 505437 |
| 1777415400 | 0.6388 | -0.0162 | -2.47 | 0.654 | 0.6617 | 0.633 | 920785 |
| 1777329000 | 0.655 | -0.0113 | -1.70 | 0.6709 | 0.6843 | 0.6508 | 1121910 |
| 1777069800 | 0.6663 | -0.0137 | -2.01 | 0.7 | 0.7088 | 0.6663 | 966907 |
| 1776983400 | 0.68 | -0.0319 | -4.48 | 0.71 | 0.72 | 0.6721 | 896634 |
| 1776897000 | 0.7119 | 0.0479 | 7.21 | 0.6766 | 0.7243 | 0.67 | 1085309 |
| 1776810600 | 0.664 | -0.015 | -2.21 | 0.7 | 0.7 | 0.655 | 939277 |
| 1776724200 | 0.679 | -0.014 | -2.02 | 0.6775 | 0.6897 | 0.6608 | 1161613 |
| 1776465000 | 0.6929999 | 0.0266999 | 4.01 | 0.681 | 0.7282999 | 0.6701 | 2037189 |
| 1776378600 | 0.6663 | -0.015 | -2.20 | 0.701 | 0.7044 | 0.6519 | 1100312 |
| 1776292200 | 0.6813 | 0.0391 | 6.09 | 0.6588 | 0.69455 | 0.6451 | 1260919 |
| 1776205800 | 0.6422 | 0.0159 | 2.54 | 0.64 | 0.6489 | 0.6301 | 702791 |
| 1776119400 | 0.6263 | 0.0207 | 3.42 | 0.6 | 0.6264 | 0.595 | 649876 |
| 1775860200 | 0.6056 | 0.0035 | 0.58 | 0.6105 | 0.63 | 0.6016 | 687541 |
| 1775773800 | 0.6021 | -0.0235 | -3.76 | 0.6256 | 0.6328 | 0.601 | 591601 |
| 1775687400 | 0.6256 | 0.0155 | 2.54 | 0.68 | 0.68 | 0.616 | 796908 |
| 1775601000 | 0.6101 | -0.0221 | -3.50 | 0.6149 | 0.6256 | 0.6025 | 565461 |
| 1775514600 | 0.6322 | 0.0054 | 0.86 | 0.6299 | 0.6565 | 0.616849 | 427068 |
| 1775169000 | 0.6268 | -0.0255 | -3.91 | 0.61 | 0.647 | 0.61 | 873153 |
| 1775082600 | 0.6523 | -0.0016 | -0.24 | 0.6666 | 0.6798 | 0.64675 | 805376 |
| 1774996200 | 0.6539 | 0.072 | 12.37 | 0.6029 | 0.6578 | 0.5903 | 1294946 |
| 1774909800 | 0.5819 | -0.0211 | -3.50 | 0.6201 | 0.6329 | 0.5729 | 857328 |
| 1774650600 | 0.603 | -0.0151 | -2.44 | 0.6168 | 0.6196 | 0.596 | 812243 |
| 1774564200 | 0.6181 | -0.0269 | -4.17 | 0.6329 | 0.6592 | 0.6039 | 638558 |
| 1774477800 | 0.645 | 0.0027 | 0.42 | 0.6428 | 0.6752 | 0.6337 | 711488 |
| 1774391400 | 0.6423 | 0.0177 | 2.83 | 0.6183 | 0.664203 | 0.6147 | 882468 |
| 1774305000 | 0.6246 | -0.0257 | -3.95 | 0.6586999 | 0.66 | 0.6 | 1925551 |
| 1774045800 | 0.6503 | -0.0724 | -10.02 | 0.73 | 0.73 | 0.63 | 2265384 |
| 1773959400 | 0.7227 | -0.0023 | -0.32 | 0.7251 | 0.7327 | 0.6989 | 1480388 |
| 1773873000 | 0.725 | -0.031 | -4.10 | 0.75 | 0.76 | 0.725 | 820348 |
| 1773786600 | 0.756 | -0.004 | -0.53 | 0.7661 | 0.7736 | 0.75 | 660311 |
| 1773700200 | 0.76 | -0.001 | -0.13 | 0.7728 | 0.785 | 0.75 | 974893 |
| 1773441000 | 0.761 | -0.022 | -2.81 | 0.781 | 0.7899 | 0.7569 | 970022 |
| 1773354600 | 0.783 | -0.0469 | -5.65 | 0.8199999 | 0.8201 | 0.78 | 1370531 |
| 1773268200 | 0.8299 | 0.0083 | 1.01 | 0.85 | 0.85 | 0.8113 | 530013 |
| 1773181800 | 0.8216 | 0.0249 | 3.13 | 0.81 | 0.86 | 0.81 | 811430 |
| 1773095400 | 0.7967 | -0.0072 | -0.90 | 0.79 | 0.81 | 0.7681 | 997096 |
| 1772839800 | 0.8038999 | -0.0201 | -2.44 | 0.81 | 0.8253 | 0.8 | 835007 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
