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 |
|---|---|---|---|---|---|---|---|
| 1722875400 | 3.9395 | -0.03 | -0.64 | 3.966 | 3.966 | 3.91975 | 1703 |
| 1722616200 | 3.96475 | -0.02 | -0.48 | 3.9755 | 3.9755 | 3.96425 | 871 |
| 1722529800 | 3.984 | 0 | 0.08 | 3.984 | 3.984 | 3.984 | 0 |
| 1722443400 | 3.981 | 0.01 | 0.28 | 3.9915 | 3.992 | 3.9805 | 83724 |
| 1722357000 | 3.97 | -0 | -0.09 | 3.9725 | 3.978 | 3.96625 | 41554 |
| 1722270600 | 3.97375 | -0.01 | -0.22 | 3.97375 | 3.97375 | 3.97375 | 16 |
| 1722011400 | 3.9825 | 0 | 0.13 | 3.9825 | 3.98575 | 3.97675 | 1427 |
| 1721925000 | 3.9775 | 0 | 0.01 | 3.972 | 3.97875 | 3.96575 | 23539 |
| 1721838600 | 3.977 | -0 | -0.08 | 3.98 | 3.98 | 3.976 | 67 |
| 1721752200 | 3.98025 | 0.01 | 0.18 | 3.979 | 3.98225 | 3.9755 | 11212 |
| 1721665800 | 3.97325 | 0.01 | 0.28 | 3.97325 | 3.97325 | 3.97325 | 0 |
| 1721406600 | 3.962 | -0.01 | -0.28 | 3.949 | 3.97175 | 3.949 | 1 |
| 1721320200 | 3.973 | -0 | -0.04 | 3.9785 | 3.982 | 3.96775 | 11754 |
| 1721233800 | 3.9745 | 0 | 0.03 | 3.972 | 3.9755 | 3.966 | 34056 |
| 1721147400 | 3.9735 | 0.01 | 0.20 | 3.971 | 3.97475 | 3.96175 | 2573 |
| 1721061000 | 3.96575 | -0 | -0.03 | 3.969 | 3.97225 | 3.96025 | 11296 |
| 1720801800 | 3.96675 | 0.01 | 0.21 | 3.962 | 3.9675 | 3.952 | 1431 |
| 1720715400 | 3.95825 | 0.02 | 0.41 | 3.9485 | 3.98325 | 3.937 | 295147 |
| 1720629000 | 3.94225 | 0.01 | 0.18 | 3.941 | 3.9435 | 3.939 | 17534 |
| 1720542600 | 3.935 | -0.01 | -0.13 | 3.941 | 3.9445 | 3.93475 | 3667 |
| 1720456200 | 3.94025 | -0 | -0.11 | 3.9445 | 3.948 | 3.93925 | 5456 |
| 1720197000 | 3.9445 | 0.02 | 0.39 | 3.929 | 3.974 | 3.929 | 27127 |
| 1720110600 | 3.929 | 0 | 0.03 | 3.929 | 3.929 | 3.929 | 3202 |
| 1720024200 | 3.92775 | 0.01 | 0.26 | 3.9205 | 3.9315 | 3.91325 | 156870 |
| 1719937800 | 3.91775 | 0 | 0.05 | 3.91 | 3.922 | 3.90875 | 14875 |
| 1719851400 | 3.91575 | -0.01 | -0.19 | 3.938 | 3.938 | 3.90975 | 8051 |
| 1719592200 | 3.92325 | 0 | 0.12 | 3.926 | 3.9265 | 3.92075 | 6040 |
| 1719505800 | 3.9185 | 0 | 0.03 | 3.921 | 3.9245 | 3.912 | 9536 |
| 1719419400 | 3.9175 | -0.01 | -0.17 | 3.9265 | 3.927 | 3.90925 | 36309 |
| 1719333000 | 3.92425 | -0 | -0.08 | 3.9235 | 3.93125 | 3.92025 | 1598 |
| 1719246600 | 3.92725 | 0 | 0.10 | 3.924 | 3.931 | 3.924 | 4493 |
| 1718987400 | 3.9235 | 0 | 0.12 | 3.9195 | 3.929 | 3.91475 | 12524 |
| 1718901000 | 3.91875 | -0 | -0.11 | 3.9275 | 3.934 | 3.91425 | 885741 |
| 1718814600 | 3.92325 | -0 | -0.01 | 3.9445 | 3.9445 | 3.92025 | 26607 |
| 1718728200 | 3.9235 | 0.01 | 0.35 | 3.9125 | 3.92525 | 3.9085 | 3099 |
| 1718641800 | 3.91 | 0 | 0.01 | 3.91 | 3.91 | 3.91 | 103800 |
| 1718382600 | 3.90975 | -0.01 | -0.35 | 3.919 | 3.92575 | 3.90675 | 210809 |
| 1718296200 | 3.9235 | -0.01 | -0.18 | 3.9235 | 3.9235 | 3.9235 | 0 |
| 1718209800 | 3.9305 | 0.03 | 0.67 | 3.9125 | 3.967 | 3.91025 | 2563 |
| 1718123400 | 3.9045 | 0 | 0.01 | 3.9045 | 3.9045 | 3.9045 | 0 |
| 1718037000 | 3.904 | 0 | 0.03 | 3.9025 | 3.90425 | 3.9025 | 776 |
| 1717777800 | 3.903 | -0.01 | -0.35 | 3.9195 | 3.971 | 3.8975 | 108259 |
| 1717691400 | 3.91675 | 0 | 0.04 | 3.9385 | 3.9385 | 3.913 | 76464 |
| 1717605000 | 3.91525 | 0.01 | 0.21 | 3.9145 | 3.919 | 3.90575 | 5078 |
| 1717518600 | 3.907 | -0 | -0.03 | 3.908 | 3.9095 | 3.90575 | 4359 |
| 1717432200 | 3.908 | 0.01 | 0.37 | 3.9215 | 3.9215 | 3.89425 | 323414 |
| 1717173000 | 3.89375 | 0.01 | 0.21 | 3.8855 | 3.896 | 3.87925 | 14221 |
| 1717086600 | 3.88575 | 0.01 | 0.29 | 3.88 | 3.88825 | 3.86875 | 556146 |
| 1717000200 | 3.8745 | -0.02 | -0.54 | 3.89 | 3.89 | 3.86725 | 216149 |
| 1716913800 | 3.8955 | -0 | -0.01 | 3.879 | 3.91375 | 3.879 | 8316 |
| 1716568200 | 3.896 | 0.01 | 0.15 | 3.891 | 3.896 | 3.88225 | 3391 |
| 1716481800 | 3.89 | -0.01 | -0.26 | 3.925 | 3.925 | 3.88675 | 27508 |
| 1716395400 | 3.9 | -0.01 | -0.31 | 3.9045 | 3.907 | 3.9 | 3547 |
| 1716309000 | 3.912 | 0 | 0.06 | 3.912 | 3.917 | 3.90575 | 3002 |
| 1716222600 | 3.90975 | 0 | 0.01 | 3.90975 | 3.90975 | 3.90975 | 0 |
| 1715963400 | 3.9095 | -0.01 | -0.17 | 3.9135 | 3.9135 | 3.90675 | 2767 |
| 1715877000 | 3.91625 | -0.13 | -3.15 | 3.9225 | 3.929 | 3.91175 | 64558 |
| 1715790600 | 4.0435 | 0.02 | 0.48 | 4.053 | 4.053 | 4.0199999 | 66422 |
| 1715704200 | 4.024 | -0 | -0.05 | 4.025 | 4.025 | 4.0205 | 1023 |
| 1715617800 | 4.026 | 0 | 0.08 | 4.0205 | 4.029 | 4.0205 | 4651 |
| 1715358600 | 4.02275 | -0 | -0.06 | 4.0285 | 4.0285 | 4.0207499 | 7678 |
| 1715272200 | 4.02525 | -0.01 | -0.14 | 4.035 | 4.0359999 | 4.019 | 408666 |
| 1715185800 | 4.031 | -0.01 | -0.32 | 4.04 | 4.04 | 4.02625 | 18844 |
| 1715099400 | 4.04375 | 0 | 0.09 | 4.04 | 4.05225 | 4.03275 | 55022 |
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
