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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 5.0439999 | -0.01 | -0.16 | 5.058 | 5.058 | 5.0439999 | 58338 |
| 1735839000 | 5.0519999 | 0.01 | 0.15 | 5.042 | 5.0585 | 5.042 | 43158 |
| 1735666200 | 5.0445 | -0.01 | -0.11 | 5.049 | 5.049 | 5.0415 | 45998 |
| 1735579800 | 5.05 | 0.01 | 0.14 | 5.046 | 5.05 | 5.0415 | 37136 |
| 1735320600 | 5.043 | 0 | 0.01 | 5.0439999 | 5.048 | 5.0375 | 62805 |
| 1735061400 | 5.0425 | 0 | 0.03 | 5.061 | 5.061 | 5.0395 | 35402 |
| 1734975000 | 5.041 | 0 | 0.06 | 5.057 | 5.057 | 5.034 | 327441 |
| 1734715800 | 5.038 | -0 | -0.02 | 5.042 | 5.048 | 5.0335 | 32574 |
| 1734629400 | 5.039 | 0 | 0.06 | 5.043 | 5.043 | 5.03 | 186840 |
| 1734543000 | 5.0359999 | 0 | 0.05 | 5.033 | 5.0365 | 5.033 | 1530 |
| 1734456600 | 5.0335 | -0 | -0.03 | 5.0279999 | 5.0355 | 5.0279999 | 27017 |
| 1734370200 | 5.035 | 0 | 0.07 | 5.0519999 | 5.0519999 | 5.03 | 52775 |
| 1734111000 | 5.0315 | -0 | -0.09 | 5.0599999 | 5.0599999 | 5.0305 | 1078579 |
| 1734024600 | 5.0359999 | 0.01 | 0.12 | 5.031 | 5.041 | 5.027 | 51077 |
| 1733938200 | 5.03 | -0.01 | -0.10 | 5.03 | 5.04 | 5.0275 | 8905 |
| 1733851800 | 5.035 | 0.01 | 0.14 | 5.022 | 5.0395 | 5.022 | 42108 |
| 1733765400 | 5.0279999 | -0 | -0.08 | 5.034 | 5.038 | 5.026 | 36975 |
| 1733506200 | 5.032 | 0.01 | 0.18 | 5.037 | 5.037 | 5.0215 | 29663 |
| 1733419800 | 5.023 | -0 | -0.04 | 5.03 | 5.034 | 5.023 | 64798 |
| 1733333400 | 5.025 | 0 | 0.02 | 5.047 | 5.047 | 5.0185 | 54275 |
| 1733247000 | 5.024 | -0 | -0.06 | 5.023 | 5.0315 | 5.021 | 72861 |
| 1733160600 | 5.027 | 0 | 0.10 | 5.045 | 5.045 | 5.0205 | 48067 |
| 1732901400 | 5.022 | -0 | -0.02 | 5.0279999 | 5.0279999 | 5.0145 | 7968184 |
| 1732815000 | 5.023 | 0 | 0.06 | 5.0119999 | 5.0265 | 5.0119999 | 43056 |
| 1732728600 | 5.0199999 | -0.01 | -0.12 | 5.002 | 5.0225 | 5.002 | 31494 |
| 1732642200 | 5.026 | 0.01 | 0.15 | 5.04 | 5.04 | 5.014 | 83621 |
| 1732555800 | 5.0185 | 0 | 0.05 | 5.038 | 5.038 | 5.0105 | 61390 |
| 1732296600 | 5.016 | -0 | -0.02 | 5.046 | 5.046 | 5.0085 | 40624 |
| 1732210200 | 5.017 | 0 | 0.05 | 5.01 | 5.0285 | 5.01 | 35129 |
| 1732123800 | 5.0145 | -0 | -0.05 | 5.017 | 5.017 | 5.0119999 | 164676 |
| 1732037400 | 5.017 | 0 | 0.09 | 5.013 | 5.0225 | 5.008 | 416086 |
| 1731951000 | 5.0125 | 0 | 0.05 | 5.04 | 5.04 | 5.007 | 54978 |
| 1731691800 | 5.01 | -0 | -0.06 | 5.039 | 5.039 | 5.0065 | 98969 |
| 1731605400 | 5.013 | -0.15 | -2.89 | 5.056 | 5.056 | 5.006 | 319175 |
| 1731519000 | 5.162 | -0 | -0.01 | 5.159 | 5.1635 | 5.15 | 282448 |
| 1731432600 | 5.1625 | 0 | 0.04 | 5.15 | 5.165 | 5.15 | 86050 |
| 1731346200 | 5.1605 | -0 | -0.03 | 5.162 | 5.1665 | 5.1535 | 19205 |
| 1731087000 | 5.162 | 0 | 0.10 | 5.152 | 5.162 | 5.152 | 20613 |
| 1731000600 | 5.157 | 0 | 0.08 | 5.157 | 5.1609999 | 5.1449999 | 26192 |
| 1730914200 | 5.1529999 | 0 | 0.08 | 5.131 | 5.1585 | 5.131 | 169254 |
| 1730827800 | 5.149 | -0.01 | -0.16 | 5.162 | 5.162 | 5.1449999 | 27902 |
| 1730741400 | 5.157 | 0 | 0.06 | 5.146 | 5.157 | 5.1455 | 93244 |
| 1730482200 | 5.154 | 0 | 0.05 | 5.142 | 5.154 | 5.1375 | 45620 |
| 1730395800 | 5.1515 | 0 | 0.09 | 5.156 | 5.156 | 5.1384999 | 90978 |
| 1730309400 | 5.147 | -0.01 | -0.10 | 5.15 | 5.1535 | 5.1455 | 61412 |
| 1730223000 | 5.152 | 0.01 | 0.11 | 5.13 | 5.152 | 5.13 | 257314 |
| 1730136600 | 5.1465 | -0 | -0.03 | 5.1609999 | 5.1609999 | 5.142 | 58891 |
| 1729873800 | 5.148 | 0.01 | 0.19 | 5.146 | 5.1515 | 5.134 | 562912 |
| 1729787400 | 5.138 | -0 | -0.08 | 5.139 | 5.1445 | 5.138 | 12383 |
| 1729701000 | 5.142 | 0 | 0.01 | 5.141 | 5.1435 | 5.1405 | 142442 |
| 1729614600 | 5.1415 | -0 | -0.09 | 5.1449999 | 5.1449999 | 5.139 | 47194 |
| 1729528200 | 5.146 | 0 | 0.08 | 5.148 | 5.148 | 5.139 | 25510 |
| 1729269000 | 5.142 | 0 | 0.07 | 5.15 | 5.15 | 5.13 | 5954 |
| 1729182600 | 5.1384999 | 0 | 0.02 | 5.126 | 5.1405 | 5.126 | 17593 |
| 1729096200 | 5.1375 | -0 | -0.03 | 5.144 | 5.144 | 5.131 | 13267 |
| 1729009800 | 5.139 | 0 | 0.07 | 5.135 | 5.1395 | 5.135 | 74441 |
| 1728923400 | 5.1355 | -0 | -0.05 | 5.147 | 5.147 | 5.1345 | 78705 |
| 1728664200 | 5.138 | 0 | 0.10 | 5.144 | 5.144 | 5.134 | 73358 |
| 1728577800 | 5.133 | -0 | -0.02 | 5.125 | 5.138 | 5.125 | 93258 |
| 1728491400 | 5.134 | 0 | 0.03 | 5.134 | 5.136 | 5.1304999 | 42825 |
| 1728405000 | 5.1325 | 0 | 0.00 | 5.136 | 5.136 | 5.1304999 | 96137 |
| 1728318600 | 5.1325 | -0 | -0.07 | 5.132 | 5.151 | 5.1289999 | 23124 |
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
