Hot Features
プレミアム
-3x Nvidia (NV3S)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1722270600 | 0.515 | 0.012 | 2.39 | 0.479 | 0.5165 | 0.4565 | 2284574 |
| 1722011400 | 0.503 | 0.02 | 4.14 | 0.497 | 0.513 | 0.455 | 1891449 |
| 1721925000 | 0.483 | 0.0355 | 7.93 | 0.47 | 0.586 | 0.4655 | 6283077 |
| 1721838600 | 0.4475 | 0.0585 | 15.04 | 0.424 | 0.4525 | 0.4195 | 1878991 |
| 1721752200 | 0.389 | -0.04 | -9.32 | 0.398 | 0.4165 | 0.3825 | 2364159 |
| 1721665800 | 0.429 | -0.0155 | -3.49 | 0.446 | 0.45 | 0.3965 | 5959465 |
| 1721406600 | 0.4445 | -0.031 | -6.52 | 0.429 | 0.4525 | 0.4205 | 11243737 |
| 1721320200 | 0.4755 | 0.0295 | 6.61 | 0.4109999 | 0.479 | 0.4089999 | 14057554 |
| 1721233800 | 0.446 | 0.061 | 15.84 | 0.404 | 0.4615 | 0.4025 | 6503867 |
| 1721147400 | 0.385 | 0.0285 | 7.99 | 0.366 | 0.4015 | 0.363 | 3722333 |
| 1721061000 | 0.3565 | 0.0075 | 2.15 | 0.355 | 0.3715 | 0.3425 | 15615715 |
| 1720801800 | 0.349 | -0.023 | -6.18 | 0.383 | 0.386 | 0.3454999 | 20540491 |
| 1720715400 | 0.372 | 0.0425 | 12.90 | 0.32 | 0.372 | 0.3075 | 21701561 |
| 1720629000 | 0.3295 | -0.021 | -5.99 | 0.3469999 | 0.3469999 | 0.3245 | 18105853 |
| 1720542600 | 0.3505 | -0.0245 | -6.53 | 0.376 | 0.376 | 0.3305 | 17921783 |
| 1720456200 | 0.375 | -0.0175 | -4.46 | 0.406 | 0.4125 | 0.3555 | 15247959 |
| 1720197000 | 0.3925 | 0.004 | 1.03 | 0.376 | 0.404 | 0.3725 | 12161968 |
| 1720110600 | 0.3885 | -0.016 | -3.96 | 0.376 | 0.3955 | 0.374 | 644440 |
| 1720024200 | 0.4045 | -0.0455 | -10.11 | 0.453 | 0.4655 | 0.4035 | 7713597 |
| 1719937800 | 0.45 | 0.021 | 4.90 | 0.435 | 0.4575 | 0.432 | 16514898 |
| 1719851400 | 0.429 | 0.0225001 | 5.54 | 0.423 | 0.4815 | 0.423 | 11066843 |
| 1719592200 | 0.4064999 | -0.0245 | -5.68 | 0.415 | 0.4325 | 0.3885 | 12470866 |
| 1719505800 | 0.431 | -0.002 | -0.46 | 0.428 | 0.4335 | 0.404 | 7318039 |
| 1719419400 | 0.433 | 0.001 | 0.23 | 0.379 | 0.4405 | 0.3715 | 13472417 |
| 1719333000 | 0.432 | -0.056 | -11.48 | 0.545 | 0.5505 | 0.4285 | 9662586 |
| 1719246600 | 0.488 | 0.075 | 18.16 | 0.43 | 0.5074999 | 0.4195 | 6207139 |
| 1718987400 | 0.413 | 0.0895 | 27.67 | 0.375 | 0.4435 | 0.373 | 8900540 |
| 1718901000 | 0.3235 | 0.0025 | 0.78 | 0.325 | 0.3444999 | 0.3025 | 5349677 |
| 1718814600 | 0.321 | -0.0475 | -12.89 | 0.352 | 0.352 | 0.3105 | 1322550 |
| 1718728200 | 0.3685 | -0.02 | -5.15 | 0.386 | 0.392 | 0.3665 | 2698830 |
| 1718641800 | 0.3885 | -0.005 | -1.27 | 0.375 | 0.4025 | 0.3665 | 1964334 |
| 1718382600 | 0.3935 | -0.0235 | -5.64 | 0.386 | 0.415 | 0.373 | 2779568 |
| 1718296200 | 0.417 | -0.0295 | -6.61 | 0.421 | 0.4305 | 0.402 | 1328954 |
| 1718209800 | 0.4465 | -0.0655 | -12.79 | 0.503 | 0.5044999 | 0.4295 | 846217 |
| 1718123400 | 0.512 | 0.0245 | 5.03 | 0.485 | 0.531 | 0.481 | 525665 |
| 1718037000 | 0.4875 | -0.0405 | -7.67 | 0.518 | 0.553 | 0.4835 | 909531 |
| 1717777800 | 0.528 | 0.0195001 | 3.83 | 0.496 | 0.543 | 0.492 | 645947 |
| 1717691400 | 0.5084999 | -0.0165 | -3.14 | 0.467 | 0.534 | 0.4485 | 2876054 |
| 1717605000 | 0.525 | -0.0815 | -13.44 | 0.574 | 0.582 | 0.522 | 927971 |
| 1717518600 | 0.6065 | -0.0265 | -4.19 | 0.594 | 0.626 | 0.5795 | 955745 |
| 1717432200 | 0.633 | -0.078 | -10.97 | 0.645 | 0.664 | 0.608 | 807069 |
| 1717173000 | 0.711 | 0.072 | 11.27 | 0.6889999 | 0.7235 | 0.6284999 | 1964437 |
| 1717086600 | 0.639 | 0.007 | 1.11 | 0.638 | 0.648 | 0.597 | 576875 |
| 1717000200 | 0.632 | -0.0345 | -5.18 | 0.623 | 0.677 | 0.591 | 1137869 |
| 1716913800 | 0.6665 | -0.171 | -20.42 | 0.795 | 0.795 | 0.6615 | 522013 |
| 1716568200 | 0.8375 | 0.0205001 | 2.51 | 0.866 | 0.893 | 0.8219999 | 763731 |
| 1716481800 | 0.8169999 | -0.372 | -31.29 | 0.959 | 1 | 0.8169999 | 629161 |
| 1716395400 | 1.189 | -0 | -0.38 | 1.175 | 1.222 | 1.1515 | 57853 |
| 1716309000 | 1.1935 | -0.01 | -0.87 | 1.174 | 1.2609999 | 1.165 | 173870 |
| 1716222600 | 1.204 | -0.04 | -3.33 | 1.2649999 | 1.2649999 | 1.179 | 102433 |
| 1715963400 | 1.2455 | 0.07 | 5.82 | 1.215 | 1.275 | 1.199 | 143316 |
| 1715877000 | 1.177 | -0.06 | -4.54 | 1.2 | 1.216 | 1.1625 | 391024 |
| 1715790600 | 1.233 | -0.13 | -9.44 | 1.364 | 1.37 | 1.215 | 174494 |
| 1715704200 | 1.3615 | -0.04 | -2.96 | 1.3879999 | 1.47 | 1.358 | 89754 |
| 1715617800 | 1.403 | -0.02 | -1.16 | 1.411 | 1.4845 | 1.375 | 61898 |
| 1715358600 | 1.4195 | -0.02 | -1.36 | 1.414 | 1.477 | 1.3445 | 91574 |
| 1715272200 | 1.439 | 0.02 | 1.41 | 1.43 | 1.4985 | 1.37 | 24876 |
| 1715185800 | 1.419 | 0.02 | 1.57 | 1.406 | 1.4524999 | 1.3635 | 98949 |
| 1715099400 | 1.397 | -0.14 | -8.81 | 1.353 | 1.471 | 1.3445 | 214210 |
| 1714753800 | 1.532 | -0.21 | -11.83 | 1.6359999 | 1.6895 | 1.4845 | 469247 |
| 1714667400 | 1.7375 | -0.12 | -6.66 | 1.767 | 1.835 | 1.6745 | 176912 |
| 1714581000 | 1.8615 | 0.27 | 16.85 | 1.729 | 1.8875 | 1.701 | 255501 |
| 1714494600 | 1.593 | -0.03 | -1.73 | 1.572 | 1.652 | 1.5225 | 312078 |
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
