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 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 6.7912 | 0.11 | 1.59 | 6.7302 | 6.7912 | 6.694 | 11179 |
| 1730395800 | 6.6849999 | -0.24 | -3.48 | 6.8135 | 6.8567 | 6.65 | 100867 |
| 1730309400 | 6.926 | -0.14 | -2.03 | 7.0345 | 7.0409 | 6.926 | 3648 |
| 1730223000 | 7.0695 | 0.07 | 0.94 | 6.9954 | 7.07 | 6.9755 | 2456 |
| 1730136600 | 7.0035 | -0.08 | -1.07 | 7.0408 | 7.0628 | 6.9756 | 7182 |
| 1729873800 | 7.0795 | 0.13 | 1.89 | 6.9652 | 7.0835 | 6.9452 | 8160 |
| 1729787400 | 6.9482 | 0.01 | 0.17 | 6.9894 | 6.9987 | 6.92 | 5719 |
| 1729701000 | 6.9361 | -0.02 | -0.26 | 6.9711 | 6.9807 | 6.9078 | 13436 |
| 1729614600 | 6.9543 | 0 | 0.07 | 6.9669 | 6.98 | 6.9293 | 3973 |
| 1729528200 | 6.9497 | -0.04 | -0.63 | 6.9904 | 7.0024 | 6.9214 | 2208 |
| 1729269000 | 6.9938 | -0.07 | -0.96 | 6.9915 | 7.0215 | 6.9776 | 2235 |
| 1729182600 | 7.0613 | 0.15 | 2.11 | 7.0508 | 7.12 | 6.9965 | 13129 |
| 1729096200 | 6.9151 | -0.07 | -1.00 | 6.9106 | 6.9453 | 6.8243 | 10381 |
| 1729009800 | 6.9853 | -0.24 | -3.32 | 7.3044 | 7.315 | 6.9401 | 40916 |
| 1728923400 | 7.2254 | 0.11 | 1.55 | 7.1436 | 7.264 | 7.1435 | 18339 |
| 1728664200 | 7.1152 | 0.03 | 0.41 | 7.1102 | 7.12 | 7.0506 | 2615 |
| 1728577800 | 7.0864 | 0 | 0.00 | 7.0864 | 7.0864 | 7.0864 | 0 |
| 1728491400 | 7.0864 | 0.06 | 0.79 | 7.0278 | 7.0975 | 7.0134 | 77044 |
| 1728405000 | 7.0308 | 0.07 | 1.05 | 6.95 | 7.0346 | 6.9313 | 5925 |
| 1728318600 | 6.9576 | 0.03 | 0.37 | 6.9903 | 7.01 | 6.9193 | 10986 |
| 1728059400 | 6.932 | 0.04 | 0.57 | 6.8553 | 7.0252 | 6.8547 | 19832 |
| 1727973000 | 6.8928 | 0.02 | 0.29 | 6.8211 | 6.8928 | 6.7605 | 52660 |
| 1727886600 | 6.8729 | 0.18 | 2.73 | 6.743 | 6.8729 | 6.6964 | 7115 |
| 1727800200 | 6.69 | -0.2 | -2.92 | 6.8941 | 6.9352 | 6.69 | 37511 |
| 1727713800 | 6.8914 | -0.01 | -0.21 | 6.8767 | 6.9 | 6.79 | 7195 |
| 1727454600 | 6.9056 | -0.04 | -0.57 | 7.0688 | 7.0688 | 6.9056 | 143303 |
| 1727368200 | 6.945 | 0.16 | 2.31 | 7 | 7.0868 | 6.8736 | 23018 |
| 1727281800 | 6.7882 | 0.11 | 1.62 | 6.6832 | 6.7901 | 6.6583 | 12772 |
| 1727195400 | 6.6797 | 0.06 | 0.90 | 6.6949 | 6.7341 | 6.6441 | 5711 |
| 1727109000 | 6.6198 | 0.07 | 1.13 | 6.6341 | 6.65 | 6.6198 | 8142 |
| 1726849800 | 6.546 | -0.16 | -2.44 | 6.66 | 6.6625 | 6.546 | 13237 |
| 1726763400 | 6.71 | 0.21 | 3.30 | 6.5711 | 6.71 | 6.5711 | 11158 |
| 1726677000 | 6.4955 | -0.08 | -1.21 | 6.5202 | 6.5264 | 6.4816 | 6426 |
| 1726590600 | 6.5751 | 0.09 | 1.33 | 6.5094 | 6.5751 | 6.5094 | 8056 |
| 1726504200 | 6.489 | -0.05 | -0.81 | 6.57 | 6.5998 | 6.46 | 37643 |
| 1726245000 | 6.5420999 | 0.03 | 0.45 | 6.53 | 6.58 | 6.5245 | 27484 |
| 1726158600 | 6.5131 | 0.25 | 4.04 | 6.59 | 6.5995 | 6.4715999 | 40481 |
| 1726072200 | 6.26 | 0.06 | 1.02 | 6.25 | 6.3316 | 6.2245 | 61196 |
| 1725985800 | 6.1966 | 0.03 | 0.46 | 6.19 | 6.2381 | 6.165 | 30818 |
| 1725899400 | 6.1685 | 0.09 | 1.51 | 6.1701 | 6.2202 | 6.13 | 33640 |
| 1725640200 | 6.077 | -0.25 | -3.88 | 6.2621 | 6.298 | 6.0628 | 34891 |
| 1725553800 | 6.3223 | -0.1 | -1.51 | 6.3627 | 6.4151 | 6.28 | 65171 |
| 1725467400 | 6.4193 | -0.13 | -2.00 | 6.3282999 | 6.4551 | 6.1057 | 55999 |
| 1725381000 | 6.55 | -0.36 | -5.20 | 6.8694 | 6.8747 | 6.5315 | 89965 |
| 1725294600 | 6.9095 | 0.07 | 0.96 | 6.8691 | 6.9095 | 6.84 | 384598 |
| 1725035400 | 6.8435 | -0.05 | -0.74 | 6.8171 | 6.9079 | 6.8171 | 9881 |
| 1724949000 | 6.8946 | 0.16 | 2.41 | 6.7132 | 6.9014 | 6.6952 | 16586 |
| 1724862600 | 6.7326 | -0.07 | -0.97 | 6.8609 | 6.9049 | 6.7194 | 44908 |
| 1724776200 | 6.7987 | -0.02 | -0.30 | 6.7832 | 6.825 | 6.7252 | 11758 |
| 1724689800 | 6.8194 | -0.12 | -1.74 | 6.925 | 6.9581 | 6.7647 | 8975 |
| 1724430600 | 6.94 | -0.03 | -0.45 | 6.8976 | 6.9622 | 6.8643 | 8257 |
| 1724344200 | 6.9713 | -0.04 | -0.56 | 7.03 | 7.0759 | 6.9674 | 14329 |
| 1724257800 | 7.0104 | 0.03 | 0.48 | 6.964 | 7.0236 | 6.95 | 16566 |
| 1724171400 | 6.977 | -0.01 | -0.08 | 7.0892 | 7.1217 | 6.9364 | 6522 |
| 1724085000 | 6.9824 | 0.02 | 0.26 | 6.98 | 6.999 | 6.9218 | 39684 |
| 1723825800 | 6.9645 | 0.02 | 0.22 | 7.062 | 7.062 | 6.9239 | 131173 |
| 1723739400 | 6.9491 | 0.24 | 3.64 | 6.7213 | 6.9574 | 6.7051999 | 27910 |
| 1723653000 | 6.7051999 | 0.05 | 0.72 | 6.7256 | 6.75 | 6.6326 | 16549 |
| 1723566600 | 6.657 | 0.15 | 2.31 | 6.57 | 6.657 | 6.5397 | 26223 |
| 1723480200 | 6.5067 | 0.04 | 0.64 | 6.4946 | 6.5767 | 6.4621 | 116097 |
| 1723221000 | 6.4652 | 0.07 | 1.15 | 6.5049 | 6.5842 | 6.4 | 86395 |
| 1723134600 | 6.3917 | -0.02 | -0.37 | 6.1886 | 6.4166 | 6.1425 | 104816 |
| 1723048200 | 6.4153 | 0.15 | 2.34 | 6.3471 | 6.5273 | 6.327 | 99120 |
| 1722961800 | 6.2688 | 0.09 | 1.50 | 6.3099999 | 6.3395 | 6.1553 | 90344 |
| 1722875400 | 6.1762 | -0.13 | -2.12 | 5.7689 | 6.1886 | 5.6814 | 322828 |
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
