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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2.6349999 | 0.14 | 5.44 | 2.48 | 2.6349999 | 2.48 | 17432 |
| 1732210200 | 2.499 | 0.1 | 4.30 | 2.49 | 2.499 | 2.49 | 6003 |
| 1732123800 | 2.396 | 0.11 | 4.81 | 2.33 | 2.4 | 2.33 | 26835 |
| 1732037400 | 2.286 | 0.03 | 1.20 | 2.283 | 2.286 | 2.25 | 21557 |
| 1731951000 | 2.259 | -0.05 | -2.00 | 2.34 | 2.414 | 2.259 | 138624 |
| 1731691800 | 2.305 | -0.01 | -0.50 | 2.239 | 2.305 | 2.219 | 27312 |
| 1731605400 | 2.3165 | 0.23 | 11.05 | 2.102 | 2.3165 | 2.102 | 41983 |
| 1731519000 | 2.086 | 0.07 | 3.22 | 2.016 | 2.086 | 1.974 | 13751 |
| 1731432600 | 2.021 | 0.13 | 7.04 | 1.9 | 2.021 | 1.9 | 6716 |
| 1731346200 | 1.888 | 0.03 | 1.78 | 1.888 | 1.888 | 1.888 | 1 |
| 1731087000 | 1.855 | -0.08 | -4.28 | 1.913 | 1.913 | 1.852 | 21812 |
| 1731000600 | 1.938 | 0.18 | 10.08 | 1.938 | 1.938 | 1.938 | 44 |
| 1730914200 | 1.7605 | -0.03 | -1.51 | 1.771 | 1.771 | 1.728 | 5454 |
| 1730827800 | 1.7875 | 0.05 | 3.03 | 1.75 | 1.7875 | 1.746 | 4797 |
| 1730741400 | 1.735 | 0.03 | 1.76 | 1.718 | 1.735 | 1.7 | 12035 |
| 1730482200 | 1.705 | -0.03 | -1.47 | 1.705 | 1.705 | 1.705 | 1 |
| 1730395800 | 1.7305 | -0.05 | -2.84 | 1.766 | 1.766 | 1.7305 | 39953 |
| 1730309400 | 1.781 | -0.01 | -0.45 | 1.77 | 1.781 | 1.74 | 7549 |
| 1730223000 | 1.789 | -0.05 | -2.69 | 1.829 | 1.829 | 1.772 | 35186 |
| 1730136600 | 1.8385 | 0.07 | 4.11 | 1.766 | 1.854 | 1.766 | 7355 |
| 1729873800 | 1.766 | 0.01 | 0.31 | 1.731 | 1.766 | 1.729 | 48562 |
| 1729787400 | 1.7605 | -0.07 | -3.88 | 1.851 | 1.852 | 1.7605 | 10794 |
| 1729701000 | 1.8315 | 0.04 | 2.49 | 1.811 | 1.8315 | 1.784 | 11759 |
| 1729614600 | 1.787 | -0.05 | -2.54 | 1.785 | 1.787 | 1.785 | 500 |
| 1729528200 | 1.8335 | -0.06 | -3.32 | 1.832 | 1.844 | 1.777 | 24624 |
| 1729269000 | 1.8965 | -0.01 | -0.26 | 1.883 | 1.905 | 1.883 | 5845 |
| 1729182600 | 1.9015 | 0.01 | 0.48 | 1.93 | 1.93 | 1.892 | 29369 |
| 1729096200 | 1.8925 | -0.02 | -1.17 | 1.887 | 1.8925 | 1.887 | 418 |
| 1729009800 | 1.915 | -0.01 | -0.75 | 1.978 | 2 | 1.899 | 48618 |
| 1728923400 | 1.9295 | 0.07 | 3.93 | 1.849 | 1.9295 | 1.849 | 237599 |
| 1728664200 | 1.8565 | -0.01 | -0.48 | 1.875 | 1.875 | 1.84 | 9952 |
| 1728577800 | 1.8655 | 0.04 | 2.30 | 1.819 | 1.8655 | 1.774 | 25254 |
| 1728491400 | 1.8235 | 0.06 | 3.58 | 1.835 | 1.835 | 1.8235 | 13140 |
| 1728405000 | 1.7605 | 0.04 | 2.50 | 1.764 | 1.766 | 1.7605 | 6143 |
| 1728318600 | 1.7175 | -0.14 | -7.71 | 1.87 | 1.87 | 1.715 | 13342 |
| 1728059400 | 1.861 | 0.01 | 0.68 | 1.899 | 1.899 | 1.861 | 6103 |
| 1727973000 | 1.8485 | -0.06 | -3.32 | 1.915 | 1.916 | 1.8485 | 8771 |
| 1727886600 | 1.912 | -0.13 | -6.44 | 2.033 | 2.058 | 1.912 | 47060 |
| 1727800200 | 2.0435 | -0.04 | -1.99 | 2.101 | 2.101 | 2.0139999 | 62890 |
| 1727713800 | 2.085 | 0.01 | 0.36 | 2.072 | 2.085 | 2.046 | 38128 |
| 1727454600 | 2.0775 | -0.09 | -4.26 | 2.125 | 2.125 | 2.049 | 88097 |
| 1727368200 | 2.17 | 0.08 | 3.68 | 2.122 | 2.17 | 2.122 | 16041 |
| 1727281800 | 2.093 | -0.01 | -0.24 | 2.088 | 2.094 | 2.019 | 16177 |
| 1727195400 | 2.098 | 0.1 | 5.08 | 2 | 2.098 | 2 | 30179 |
| 1727109000 | 1.9965 | 0.19 | 10.55 | 1.847 | 1.9965 | 1.843 | 75826 |
| 1726849800 | 1.806 | -0.18 | -9.06 | 1.978 | 2.004 | 1.806 | 43676 |
| 1726763400 | 1.986 | -0.04 | -1.95 | 1.982 | 1.986 | 1.935 | 6884 |
| 1726677000 | 2.0255 | -0.02 | -0.81 | 2.035 | 2.035 | 1.985 | 47075 |
| 1726590600 | 2.042 | 0.05 | 2.56 | 1.941 | 2.042 | 1.903 | 26082 |
| 1726504200 | 1.991 | 0.05 | 2.34 | 1.96 | 2.138 | 1.96 | 83437 |
| 1726245000 | 1.9455 | 0.14 | 7.61 | 1.9 | 1.96 | 1.877 | 18142 |
| 1726158600 | 1.808 | 0.04 | 2.44 | 1.805 | 1.808 | 1.781 | 17885 |
| 1726072200 | 1.765 | 0 | 0.28 | 1.812 | 1.812 | 1.716 | 18786 |
| 1725985800 | 1.76 | 0.02 | 1.09 | 1.772 | 1.831 | 1.76 | 15021 |
| 1725899400 | 1.741 | 0.07 | 4.22 | 1.686 | 1.741 | 1.671 | 12025 |
| 1725640200 | 1.6705 | -0.1 | -5.65 | 1.679 | 1.69 | 1.6705 | 11991 |
| 1725553800 | 1.7705 | 0.06 | 3.33 | 1.721 | 1.7705 | 1.721 | 5644 |
| 1725467400 | 1.7135 | 0 | 0.06 | 1.729 | 1.754 | 1.704 | 62282 |
| 1725381000 | 1.7125 | 0.11 | 6.76 | 1.692 | 1.721 | 1.692 | 140478 |
| 1725294600 | 1.604 | -0.24 | -13.09 | 1.745 | 1.745 | 1.604 | 308345 |
| 1725035400 | 1.8455 | 0.08 | 4.24 | 1.759 | 1.8455 | 1.759 | 121327 |
| 1724949000 | 1.7705 | -0.11 | -5.92 | 1.908 | 1.908 | 1.746 | 55095 |
| 1724862600 | 1.882 | -0.03 | -1.44 | 1.91 | 1.91 | 1.882 | 8218 |
| 1724776200 | 1.9095 | 0.15 | 8.77 | 1.857 | 1.922 | 1.831 | 56822 |
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
