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 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 4.09725 | 0 | 0.11 | 4.0945 | 4.1057499 | 4.0945 | 2208 |
| 1731087000 | 4.09275 | -0.01 | -0.15 | 4.095 | 4.095 | 4.09225 | 32570 |
| 1731000600 | 4.09875 | -0.01 | -0.13 | 4.0995 | 4.1045 | 4.09225 | 26156 |
| 1730914200 | 4.104 | -0.01 | -0.15 | 4.11 | 4.11775 | 4.099 | 44292 |
| 1730827800 | 4.11 | -0.01 | -0.35 | 4.11 | 4.11 | 4.11 | 197 |
| 1730741400 | 4.12425 | 0.02 | 0.38 | 4.12425 | 4.12425 | 4.12425 | 3362 |
| 1730482200 | 4.10875 | -0.03 | -0.65 | 4.118 | 4.1185 | 4.10075 | 6840 |
| 1730395800 | 4.1355 | 0.05 | 1.14 | 4.1355 | 4.1355 | 4.1355 | 914 |
| 1730309400 | 4.08875 | 0 | 0.12 | 4.0785 | 4.1055 | 4.0752499 | 1685 |
| 1730223000 | 4.08375 | 0 | 0.10 | 4.08375 | 4.08375 | 4.08375 | 314 |
| 1730136600 | 4.0795 | -0.02 | -0.45 | 4.0795 | 4.0795 | 4.0795 | 38624 |
| 1729873800 | 4.098 | -0.01 | -0.18 | 4.094 | 4.09825 | 4.094 | 6073 |
| 1729787400 | 4.1055 | 0 | 0.04 | 4.1055 | 4.1055 | 4.1055 | 1713 |
| 1729701000 | 4.10375 | 0 | 0.05 | 4.10375 | 4.10375 | 4.10375 | 1033 |
| 1729614600 | 4.10175 | -0 | -0.09 | 4.10175 | 4.10175 | 4.10175 | 23 |
| 1729528200 | 4.1055 | 0.01 | 0.15 | 4.104 | 4.10775 | 4.0865 | 711 |
| 1729269000 | 4.0995 | -0 | -0.05 | 4.0995 | 4.0995 | 4.0995 | 10 |
| 1729182600 | 4.10175 | 0.01 | 0.14 | 4.0984999 | 4.10975 | 4.09275 | 4212 |
| 1729096200 | 4.096 | 0.02 | 0.61 | 4.096 | 4.096 | 4.096 | 106 |
| 1729009800 | 4.07125 | -0.03 | -0.73 | 4.065 | 4.072 | 4.065 | 754 |
| 1728923400 | 4.10125 | -0 | -0.02 | 4.10125 | 4.10125 | 4.10125 | 145 |
| 1728664200 | 4.102 | 0 | 0.07 | 4.1035 | 4.1095 | 4.09975 | 5359 |
| 1728577800 | 4.0992499 | 0.03 | 0.79 | 4.091 | 4.1525 | 4.08 | 281480 |
| 1728491400 | 4.067 | -0.02 | -0.38 | 4.0885 | 4.101 | 4.067 | 626197 |
| 1728405000 | 4.0824999 | 0.01 | 0.34 | 4.0824999 | 4.0824999 | 4.0824999 | 209 |
| 1728318600 | 4.0685 | 0.01 | 0.23 | 4.0605 | 4.07375 | 4.05375 | 204628 |
| 1728059400 | 4.0592499 | -0.03 | -0.64 | 4.049 | 4.0615 | 4.049 | 3684 |
| 1727973000 | 4.08525 | 0.04 | 1.08 | 4.0599999 | 4.0912499 | 4.0599999 | 29025 |
| 1727886600 | 4.0415 | 0 | 0.08 | 4.043 | 4.049 | 4.03 | 574 |
| 1727800200 | 4.03825 | 0.02 | 0.49 | 4.0365 | 4.0415 | 4.01625 | 6892 |
| 1727713800 | 4.01875 | -0.02 | -0.51 | 4.017 | 4.0315 | 4.0155 | 371 |
| 1727454600 | 4.03925 | -0.02 | -0.55 | 4.048 | 4.053 | 4.031 | 275 |
| 1727368200 | 4.0615 | 0 | 0.03 | 4.0675 | 4.078 | 4.0595 | 16890 |
| 1727281800 | 4.06025 | 0.01 | 0.30 | 4.0555 | 4.06325 | 4.04625 | 13667 |
| 1727195400 | 4.048 | -0.01 | -0.14 | 4.049 | 4.05625 | 4.048 | 678 |
| 1727109000 | 4.0535 | -0.02 | -0.44 | 4.0535 | 4.0535 | 4.0535 | 82 |
| 1726849800 | 4.07125 | 0 | 0.09 | 4.066 | 4.0735 | 4.05675 | 8010 |
| 1726763400 | 4.0675 | -0.01 | -0.22 | 4.0679999 | 4.07925 | 4.0565 | 121394 |
| 1726677000 | 4.0765 | 0.01 | 0.22 | 4.0655 | 4.07775 | 4.06275 | 9580 |
| 1726590600 | 4.0675 | 0 | 0.10 | 4.0599999 | 4.071 | 4.0599999 | 1915 |
| 1726504200 | 4.0635 | -0.02 | -0.45 | 4.07 | 4.07 | 4.05825 | 1086 |
| 1726245000 | 4.08175 | -0 | -0.07 | 4.1095 | 4.1095 | 4.0679999 | 972 |
| 1726158600 | 4.08475 | -0.02 | -0.44 | 4.094 | 4.09875 | 4.08375 | 72491 |
| 1726072200 | 4.103 | 0.03 | 0.66 | 4.103 | 4.103 | 4.103 | 29 |
| 1725985800 | 4.0759999 | -0 | -0.12 | 4.0785 | 4.084 | 4.0759999 | 666 |
| 1725899400 | 4.08075 | 0.01 | 0.29 | 4.08075 | 4.08075 | 4.08075 | 18 |
| 1725640200 | 4.069 | 0.01 | 0.19 | 4.069 | 4.069 | 4.069 | 16054 |
| 1725553800 | 4.06125 | 0.01 | 0.31 | 4.06125 | 4.06125 | 4.06125 | 71 |
| 1725467400 | 4.0485 | -0 | -0.07 | 4.0635 | 4.06525 | 4.04275 | 1698 |
| 1725381000 | 4.0515 | 0.01 | 0.24 | 4.0425 | 4.0595 | 4.04025 | 15668 |
| 1725294600 | 4.042 | -0.01 | -0.19 | 4.042 | 4.042 | 4.042 | 111 |
| 1725035400 | 4.04975 | 0.01 | 0.19 | 4.037 | 4.05525 | 4.0287499 | 3895 |
| 1724949000 | 4.04225 | 0.03 | 0.75 | 4.026 | 4.0485 | 4.0115 | 124 |
| 1724862600 | 4.01225 | 0.01 | 0.31 | 4.0039999 | 4.01575 | 4.0035 | 780 |
| 1724776200 | 4 | -0.01 | -0.25 | 4.0315 | 4.0315 | 3.99525 | 582 |
| 1724430600 | 4.01 | -0.02 | -0.56 | 4.0195 | 4.0195 | 4.00725 | 2246 |
| 1724344200 | 4.0325 | -0.01 | -0.30 | 4.0325 | 4.0325 | 4.0325 | 15 |
| 1724257800 | 4.0445 | -0.02 | -0.41 | 4.0445 | 4.0445 | 4.0445 | 183515 |
| 1724171400 | 4.061 | -0.01 | -0.13 | 4.061 | 4.061 | 4.061 | 67 |
| 1724085000 | 4.06625 | -0.01 | -0.17 | 4.0759999 | 4.07875 | 4.064 | 77 |
| 1723825800 | 4.073 | -0.01 | -0.22 | 4.073 | 4.073 | 4.073 | 52576 |
| 1723739400 | 4.082 | -0.03 | -0.65 | 4.0995 | 4.1045 | 4.07975 | 51785 |
| 1723653000 | 4.1085 | 0.01 | 0.15 | 4.1075 | 4.12225 | 4.1055 | 7908 |
| 1723566600 | 4.1025 | 0 | 0.02 | 4.1064999 | 4.112 | 4.09875 | 3321 |
| 1723480200 | 4.10175 | -0.02 | -0.47 | 4.099 | 4.112 | 4.0975 | 5412 |
| 1723221000 | 4.12125 | -0.01 | -0.33 | 4.1325 | 4.13725 | 4.12075 | 5486 |
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
