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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732553700 | 12.21 | 0.51 | 4.36 | 12.244 | 12.49 | 11.64 | 78620 |
| 1732294500 | 11.7 | -0.15 | -1.27 | 11.734 | 11.798 | 11.3 | 129315 |
| 1732208100 | 11.85 | 0.09 | 0.80 | 12.286 | 12.552 | 11.148 | 164603 |
| 1732121700 | 11.756 | 0.15 | 1.31 | 11.786 | 12.226 | 11.6 | 89019 |
| 1732035300 | 11.604 | 0.18 | 1.58 | 11.338 | 11.604 | 11.1 | 85763 |
| 1731948900 | 11.424 | 0.48 | 4.41 | 11.386 | 11.502 | 10.86 | 82414 |
| 1731689700 | 10.942 | 0.12 | 1.11 | 10.656 | 11.01 | 10.618 | 91796 |
| 1731603300 | 10.822 | -1.22 | -10.10 | 11.472 | 11.604 | 10.66 | 102481 |
| 1731516900 | 12.038 | 0.27 | 2.29 | 11.688 | 12.63 | 11.548 | 94809 |
| 1731430500 | 11.768 | -0.12 | -1.04 | 12.694 | 12.722 | 10.788 | 303880 |
| 1731344100 | 11.892 | 1.85 | 18.38 | 11.232 | 12.07 | 11.1 | 217667 |
| 1731084900 | 10.046 | 0.04 | 0.44 | 10.272 | 10.294 | 10.008 | 63169 |
| 1730998500 | 10.002 | 0.36 | 3.72 | 9.8 | 10.088 | 9.712 | 73387 |
| 1730912100 | 9.643 | 1.29 | 15.49 | 9.363 | 9.734 | 9.004 | 272309 |
| 1730825700 | 8.35 | 0.32 | 3.96 | 8.094 | 8.35 | 8.089 | 21320 |
| 1730739300 | 8.032 | -0.42 | -4.95 | 8.2 | 8.242 | 7.981 | 50963 |
| 1730480100 | 8.45 | -0.1 | -1.11 | 8.424 | 8.799 | 8.177 | 25079 |
| 1730393700 | 8.545 | -0.73 | -7.89 | 9.052 | 9.117 | 8.499 | 75627 |
| 1730307300 | 9.2769999 | -0.17 | -1.83 | 9.35 | 9.35 | 8.97 | 41938 |
| 1730220900 | 9.45 | 0.34 | 3.72 | 9.492 | 9.65 | 9.3 | 123753 |
| 1730134500 | 9.111 | 0.34 | 3.88 | 8.798 | 9.144 | 8.731 | 67403 |
| 1729871700 | 8.771 | 0.02 | 0.22 | 8.778 | 8.859 | 8.6489999 | 32052 |
| 1729785300 | 8.752 | 0.2 | 2.33 | 8.597 | 8.928 | 8.587 | 30881 |
| 1729698900 | 8.553 | -0.25 | -2.84 | 8.842 | 8.877 | 8.553 | 40647 |
| 1729612500 | 8.803 | 0.27 | 3.15 | 8.75 | 8.875 | 8.635 | 56836 |
| 1729526100 | 8.534 | 0.16 | 1.96 | 8.648 | 8.728 | 8.301 | 47614 |
| 1729266900 | 8.3699999 | 0.19 | 2.36 | 8.116 | 8.438 | 8.116 | 48978 |
| 1729180500 | 8.177 | 0.07 | 0.81 | 8.17 | 8.295 | 7.997 | 49432 |
| 1729094100 | 8.111 | 0.39 | 5.04 | 7.814 | 8.111 | 7.755 | 53359 |
| 1729007700 | 7.722 | -0.16 | -1.99 | 7.854 | 8 | 7.623 | 50869 |
| 1728921300 | 7.879 | 0.58 | 7.93 | 7.581 | 7.9 | 7.553 | 83730 |
| 1728662100 | 7.3 | 0.28 | 4.02 | 7.04 | 7.3 | 7.025 | 11288 |
| 1728575700 | 7.018 | -0.13 | -1.80 | 7.014 | 7.098 | 6.9 | 32421 |
| 1728489300 | 7.147 | -0.03 | -0.42 | 7.179 | 7.235 | 7.1 | 2519 |
| 1728402900 | 7.177 | -0.26 | -3.52 | 7.128 | 7.278 | 7.033 | 10513 |
| 1728316500 | 7.439 | 0.27 | 3.81 | 7.445 | 7.483 | 7.308 | 18020 |
| 1728057300 | 7.166 | 0.17 | 2.37 | 7.043 | 7.31 | 7.043 | 27317 |
| 1727970900 | 7 | 0.02 | 0.30 | 7.078 | 7.115 | 6.997 | 7201 |
| 1727884500 | 6.979 | 0.04 | 0.53 | 6.936 | 7.041 | 6.85 | 26761 |
| 1727798100 | 6.942 | -0.4 | -5.46 | 7.33 | 7.392 | 6.91 | 30350 |
| 1727711700 | 7.343 | -0.22 | -2.90 | 7.539 | 7.539 | 7.258 | 18297 |
| 1727452500 | 7.562 | 0.11 | 1.50 | 7.579 | 7.7 | 7.545 | 23295 |
| 1727366100 | 7.45 | 0.14 | 1.92 | 7.311 | 7.49 | 7.231 | 30745 |
| 1727279700 | 7.31 | 0.36 | 5.21 | 7.145 | 7.36 | 7.123 | 56388 |
| 1727193300 | 6.948 | 0.04 | 0.55 | 6.989 | 7.08 | 6.857 | 38380 |
| 1727106900 | 6.91 | 0.22 | 3.23 | 6.791 | 6.91 | 6.791 | 16032 |
| 1726847700 | 6.694 | -0.26 | -3.68 | 6.727 | 6.81 | 6.601 | 14808 |
| 1726761300 | 6.95 | 0.23 | 3.42 | 6.894 | 6.956 | 6.834 | 23643 |
| 1726674900 | 6.72 | -0.09 | -1.37 | 6.689 | 6.72 | 6.618 | 6070 |
| 1726588500 | 6.813 | 0.25 | 3.83 | 6.606 | 6.82 | 6.58 | 30593 |
| 1726502100 | 6.562 | -0.14 | -2.06 | 6.609 | 6.657 | 6.402 | 17261 |
| 1726242900 | 6.7 | 0.14 | 2.15 | 6.527 | 6.7 | 6.527 | 16853 |
| 1726156500 | 6.559 | 0.22 | 3.49 | 6.597 | 6.626 | 6.448 | 14963 |
| 1726070100 | 6.338 | 0.01 | 0.13 | 6.44 | 6.45 | 6.272 | 11178 |
| 1725983700 | 6.33 | 0.21 | 3.41 | 6.3099999 | 6.412 | 6.26 | 23076 |
| 1725897300 | 6.121 | 0.18 | 3.00 | 5.963 | 6.154 | 5.95 | 22469 |
| 1725638100 | 5.9429999 | -0.24 | -3.91 | 6.13 | 6.298 | 5.937 | 37617 |
| 1725551700 | 6.1849999 | 0.05 | 0.78 | 5.991 | 6.298 | 5.88 | 42239 |
| 1725465300 | 6.1369999 | -0.14 | -2.28 | 6 | 6.199 | 5.918 | 37187 |
| 1725378900 | 6.28 | -0.29 | -4.41 | 6.631 | 6.631 | 6.276 | 25943 |
| 1725292500 | 6.57 | 0.01 | 0.09 | 6.58 | 6.672 | 6.357 | 51532 |
| 1725033300 | 6.564 | -0.41 | -5.82 | 6.781 | 6.809 | 6.564 | 34681 |
| 1724946900 | 6.97 | 0.32 | 4.81 | 6.737 | 6.989 | 6.7 | 16154 |
| 1724860500 | 6.65 | -0.25 | -3.62 | 6.799 | 6.9 | 6.638 | 19574 |
| 1724774100 | 6.9 | -0.3 | -4.17 | 7.221 | 7.221 | 6.9 | 23194 |
| 1724687700 | 7.2 | 0.14 | 1.95 | 7.298 | 7.371 | 7.15 | 24804 |
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
