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 | 0.75 | 10.1214574899 | 7.41 | 8.17 | 7.25 | 546 | 8.06007321 | CS |
| 4 | 0.19 | 2.38393977415 | 7.97 | 9.36 | 7.25 | 562 | 8.20753963 | CS |
| 12 | -6.84 | -45.6 | 15 | 16.25 | 7.25 | 19583 | 12.93659011 | CS |
| 26 | -11.09 | -57.6103896104 | 19.25 | 22.75 | 7.25 | 51137 | 16.14942599 | CS |
| 52 | -9.09 | -52.6956521739 | 17.25 | 24.75 | 7.25 | 37602 | 16.91722274 | CS |
| 156 | -18.59 | -69.4953271028 | 26.75 | 32 | 4.75 | 16706 | 15.12110559 | CS |
| 260 | -32.59 | -79.9754601227 | 40.75 | 40.75 | 4.75 | 15239 | 15.13237629 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734732300 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1734645900 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1734559500 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1734473100 | 8.16 | 0.91 | 12.55 | 7.71 | 8.17 | 7.46 | 2432 |
| 1734386700 | 7.25 | -0.5 | -6.45 | 7.41 | 7.41 | 7.25 | 300 |
| 1734127500 | 7.75 | -0.05 | -0.64 | 7.87 | 7.87 | 7.75 | 1048 |
| 1734041100 | 7.8 | -0.15 | -1.89 | 7.99 | 8.1 | 7.8 | 740 |
| 1733954700 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1733868300 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1733781900 | 7.95 | -0.44 | -5.24 | 7.99 | 8 | 7.95 | 2301 |
| 1733522700 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1733436300 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1733349900 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1733263500 | 8.39 | -0.11 | -1.29 | 8.39 | 8.39 | 8.18 | 300 |
| 1733177100 | 8.5 | -0.4 | -4.49 | 9.0399999 | 9.0399999 | 8.49 | 1942 |
| 1732917900 | 8.9 | -0.46 | -4.91 | 9.07 | 9.07 | 8.9 | 1312 |
| 1732831500 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1732745100 | 9.36 | 1.16 | 14.15 | 9.36 | 9.36 | 9.36 | 255 |
| 1732658700 | 8.2 | 0.22 | 2.76 | 8.02 | 8.2 | 8.02 | 400 |
| 1732572300 | 7.98 | 0 | 0.00 | 7.97 | 7.98 | 7.97 | 200 |
| 1732313100 | 7.98 | -0.07 | -0.87 | 8.06 | 8.06 | 7.98 | 9850 |
| 1732226700 | 8.05 | 0.05 | 0.63 | 8.01 | 8.06 | 8 | 3500 |
| 1732140300 | 8 | 0 | 0.00 | 8 | 8 | 8 | 11414 |
| 1732053900 | 8 | -0.11 | -1.36 | 8 | 8 | 8 | 202 |
| 1731967500 | 8.11 | 0.06 | 0.75 | 8.11 | 8.11 | 8.11 | 100 |
| 1731708300 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 80 |
| 1731621900 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 201 |
| 1731535500 | 8.05 | 0.05 | 0.63 | 8.1 | 8.1 | 8 | 8915 |
| 1731449100 | 8 | -2 | -20.00 | 10 | 10 | 7.75 | 3920 |
| 1731362700 | 10 | -1.4 | -12.28 | 10.6 | 11.5 | 10 | 7000 |
| 1731103500 | 11.4 | 0.8 | 7.55 | 10.8 | 11.4 | 10.8 | 960 |
| 1731017100 | 10.6 | 0.6 | 6.00 | 10 | 10.6 | 9.75 | 4585 |
| 1730930700 | 10 | -2 | -16.67 | 10 | 13 | 10 | 21707 |
| 1730844300 | 12 | 0 | 0.00 | 12 | 12 | 12 | 1 |
| 1730757900 | 12 | -1.5 | -11.11 | 13.5 | 13.5 | 12 | 8301 |
| 1730495100 | 13.5 | -0.25 | -1.82 | 13.75 | 14 | 13 | 3108 |
| 1730408700 | 13.75 | 0.75 | 5.77 | 13.25 | 13.875 | 13 | 622 |
| 1730322300 | 13 | -0.25 | -1.89 | 13.5 | 13.5 | 13 | 1542 |
| 1730235900 | 13.25 | -0.25 | -1.85 | 14 | 14 | 13 | 588 |
| 1730149500 | 13.5 | 0 | 0.00 | 14.499999 | 14.499999 | 13.25 | 2131 |
| 1729890300 | 13.5 | -0.75 | -5.26 | 13.5 | 13.5 | 13.5 | 22 |
| 1729803900 | 14.249999 | 0.75 | 5.56 | 14.499999 | 15.5 | 13.75 | 3564 |
| 1729717500 | 13.5 | 0 | 0.00 | 13.75 | 14 | 13.5 | 1540 |
| 1729631100 | 13.5 | 0 | 0.00 | 13.25 | 13.5 | 13.125 | 2160 |
| 1729544700 | 13.5 | -1.5 | -10.00 | 14.75 | 15 | 13.25 | 1539 |
| 1729285500 | 15 | 2 | 15.38 | 13 | 16.25 | 13 | 3288 |
| 1729199100 | 13 | 0.5 | 4.00 | 12.5 | 13.5 | 12.5 | 600 |
| 1729112700 | 12.5 | -0.75 | -5.66 | 13 | 13 | 12.5 | 964 |
| 1729026300 | 13.25 | -0.25 | -1.85 | 13.5 | 13.5 | 12.5 | 4408 |
| 1728680700 | 13.5 | 0.5 | 3.85 | 13.5 | 13.75 | 13 | 2186 |
| 1728594300 | 13 | 0 | 0.00 | 13.5 | 13.5 | 13 | 536 |
| 1728507900 | 13 | -0.5 | -3.70 | 13.5 | 13.5 | 13 | 258 |
| 1728421500 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 286 |
| 1728335100 | 13.5 | 0.25 | 1.89 | 13.75 | 13.75 | 13.5 | 562 |
| 1728075900 | 13.25 | 0.5 | 3.92 | 13.5 | 13.5 | 13.25 | 80 |
| 1727989500 | 12.75 | -1 | -7.27 | 13.75 | 13.75 | 12.75 | 2360 |
| 1727903100 | 13.75 | 0.5 | 3.77 | 13.875 | 13.875 | 13.75 | 140 |
| 1727816700 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1727730300 | 13.25 | -3.25 | -19.70 | 15 | 15 | 13.25 | 2078 |
| 1727471100 | 16.5 | 3.25 | 24.53 | 13.25 | 16.5 | 13.25 | 7627 |
| 1727384700 | 13.25 | 0.88 | 7.07 | 12 | 14.499999 | 12 | 7572 |
| 1727298300 | 12.375 | -1.38 | -10.00 | 14 | 14 | 12 | 8438 |
| 1727211900 | 13.75 | -0.5 | -3.51 | 14.249999 | 15 | 13.75 | 2504 |
| 1727125500 | 14.249999 | 0.25 | 1.79 | 13 | 14.249999 | 13 | 1195 |
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
