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 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 7.64875 | 0.06 | 0.74 | 7.6575 | 7.66 | 7.63625 | 4674 |
| 1734975000 | 7.5925 | -0.03 | -0.43 | 7.6625 | 7.6625 | 7.5675 | 61024 |
| 1734715800 | 7.625 | 0.08 | 1.09 | 7.5575 | 7.63125 | 7.46125 | 95239 |
| 1734629400 | 7.5425 | -0.24 | -3.08 | 7.5575 | 7.5975 | 7.51125 | 46776 |
| 1734543000 | 7.7825 | 0.01 | 0.10 | 7.8125 | 7.81625 | 7.76 | 2237217 |
| 1734456600 | 7.775 | -0.05 | -0.58 | 7.755 | 7.82375 | 7.74375 | 72414 |
| 1734370200 | 7.82 | 0.08 | 1.00 | 7.7525 | 7.835 | 7.73125 | 61279 |
| 1734111000 | 7.7425 | -0.13 | -1.62 | 7.815 | 7.81875 | 7.72875 | 21606 |
| 1734024600 | 7.87 | 0.01 | 0.13 | 7.8675 | 7.87625 | 7.69 | 141081 |
| 1733938200 | 7.86 | -0.04 | -0.47 | 7.865 | 7.925 | 7.8425 | 97859 |
| 1733851800 | 7.8975 | -0.02 | -0.19 | 7.9075 | 7.92125 | 7.86625 | 19606 |
| 1733765400 | 7.9125 | 0.02 | 0.29 | 7.9025 | 7.9475 | 7.87625 | 54232 |
| 1733506200 | 7.89 | -0 | -0.03 | 7.885 | 7.9275 | 7.8325 | 28362 |
| 1733419800 | 7.8925 | -0.04 | -0.50 | 7.855 | 7.935 | 7.855 | 47751 |
| 1733333400 | 7.9325 | 0.02 | 0.25 | 7.89 | 7.93625 | 7.85375 | 45058 |
| 1733247000 | 7.9125 | -0.05 | -0.57 | 7.9675 | 7.98875 | 7.89375 | 109645 |
| 1733160600 | 7.9575 | 0.01 | 0.09 | 7.93 | 7.97 | 7.895 | 58789 |
| 1732901400 | 7.95 | -0.02 | -0.25 | 7.9925 | 7.9925 | 7.93375 | 95709 |
| 1732815000 | 7.97 | 0.06 | 0.73 | 7.9325 | 7.97625 | 7.9325 | 35317 |
| 1732728600 | 7.9125 | 0.12 | 1.51 | 7.8775 | 7.91875 | 7.855 | 37752 |
| 1732642200 | 7.795 | -0.05 | -0.57 | 7.8175 | 7.84 | 7.75875 | 42024 |
| 1732555800 | 7.84 | 0.13 | 1.72 | 7.7775 | 7.865 | 7.76875 | 84781 |
| 1732296600 | 7.7075 | 0.07 | 0.92 | 7.67 | 7.7075 | 7.62375 | 30728 |
| 1732210200 | 7.6375 | 0.1 | 1.29 | 7.57 | 7.645 | 7.56 | 13804 |
| 1732123800 | 7.54 | 0.04 | 0.47 | 7.56 | 7.5725 | 7.51125 | 290279 |
| 1732037400 | 7.505 | 0.01 | 0.20 | 7.5025 | 7.50625 | 7.42125 | 117787 |
| 1731951000 | 7.49 | -0.03 | -0.40 | 7.4875 | 7.5025 | 7.45875 | 91948 |
| 1731691800 | 7.52 | -0.3 | -3.84 | 7.7 | 7.7 | 7.495 | 95200 |
| 1731605400 | 7.82 | -0.1 | -1.20 | 7.895 | 7.91625 | 7.805 | 222655 |
| 1731519000 | 7.915 | -0.02 | -0.19 | 7.91 | 8.03125 | 7.88625 | 66354 |
| 1731432600 | 7.93 | -0.19 | -2.37 | 8.0125 | 8.0225 | 7.93 | 44937 |
| 1731346200 | 8.1225 | 0.13 | 1.56 | 8.045 | 8.1225 | 8.045 | 31126 |
| 1731087000 | 7.9975 | -0.03 | -0.37 | 8.015 | 8.03625 | 7.9925 | 18664 |
| 1731000600 | 8.0275 | 0.13 | 1.58 | 7.9625 | 8.055 | 7.9625 | 236032 |
| 1730914200 | 7.9025 | -0.04 | -0.53 | 8.065 | 8.11 | 7.9025 | 68755 |
| 1730827800 | 7.945 | 0 | 0.06 | 7.9475 | 7.9475 | 7.86875 | 108838 |
| 1730741400 | 7.94 | 0.04 | 0.51 | 7.895 | 7.9675 | 7.89125 | 173351 |
| 1730482200 | 7.9 | 0.08 | 1.06 | 7.8175 | 7.9 | 7.78 | 19726 |
| 1730395800 | 7.8175 | -0.07 | -0.82 | 7.8425 | 7.895 | 7.7725 | 81044 |
| 1730309400 | 7.8825 | 0.08 | 0.96 | 7.8625 | 7.895 | 7.79375 | 18485 |
| 1730223000 | 7.8075 | -0.05 | -0.60 | 7.8775 | 7.8775 | 7.8075 | 21545 |
| 1730136600 | 7.855 | 0.03 | 0.38 | 7.8025 | 7.885 | 7.8025 | 21454 |
| 1729873800 | 7.825 | 0 | 0.00 | 7.84 | 7.855 | 7.80625 | 42700 |
| 1729787400 | 7.825 | 0.01 | 0.10 | 7.8325 | 7.89 | 7.825 | 63174 |
| 1729701000 | 7.8175 | -0.06 | -0.76 | 7.88 | 7.89125 | 7.8175 | 31610 |
| 1729614600 | 7.8775 | -0.03 | -0.41 | 7.925 | 7.925 | 7.84875 | 15898 |
| 1729528200 | 7.91 | -0.09 | -1.09 | 8.0325 | 8.0425 | 7.91 | 31146 |
| 1729269000 | 7.9975 | 0.03 | 0.41 | 7.975 | 8.0075 | 7.95375 | 11048 |
| 1729182600 | 7.965 | 0 | 0.00 | 8.0025 | 8.0225 | 7.94875 | 32574 |
| 1729096200 | 7.965 | -0.03 | -0.31 | 7.985 | 7.99875 | 7.9425 | 70034 |
| 1729009800 | 7.99 | -0 | -0.03 | 7.985 | 8.0275 | 7.985 | 6441 |
| 1728923400 | 7.9925 | 0.04 | 0.47 | 7.9525 | 7.9925 | 7.92875 | 92189 |
| 1728664200 | 7.955 | 0.09 | 1.14 | 7.885 | 7.955 | 7.85375 | 14751 |
| 1728577800 | 7.865 | -0.04 | -0.47 | 7.8725 | 7.9225 | 7.82875 | 18494 |
| 1728491400 | 7.9025 | 0.03 | 0.38 | 7.87 | 7.9025 | 7.85375 | 10364 |
| 1728405000 | 7.8725 | -0 | -0.03 | 7.85 | 7.89 | 7.83 | 8653 |
| 1728318600 | 7.875 | -0.03 | -0.32 | 7.91 | 7.9225 | 7.86375 | 35212 |
| 1728059400 | 7.9 | 0 | 0.03 | 7.87 | 7.93375 | 7.87 | 76740 |
| 1727973000 | 7.8975 | -0.08 | -0.97 | 7.965 | 7.96875 | 7.87625 | 5477 |
| 1727886600 | 7.975 | 0.03 | 0.38 | 7.9725 | 7.9775 | 7.89125 | 36058 |
| 1727800200 | 7.945 | -0.06 | -0.69 | 8.015 | 8.03375 | 7.91625 | 75244 |
| 1727713800 | 8 | -0.06 | -0.68 | 8.025 | 8.04375 | 7.995 | 123214 |
| 1727454600 | 8.055 | 0.11 | 1.38 | 7.995 | 8.05875 | 7.965 | 80873 |
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
