Hot Features
プレミアム
Income Nvidia (NVDI)
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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 9.69375 | 0.25 | 2.62 | 9.4425 | 9.9675 | 9.22 | 1433 |
| 1732123800 | 9.4462499 | 0.03 | 0.36 | 9.6075 | 9.65375 | 9.3575 | 214 |
| 1732037400 | 9.4125 | 0.14 | 1.50 | 9.315 | 9.47125 | 9.20375 | 695 |
| 1731951000 | 9.27375 | -0.06 | -0.60 | 9.2775 | 9.305 | 9.0325 | 323 |
| 1731691800 | 9.33 | -0.39 | -4.00 | 9.6024999 | 9.6024999 | 9.2525 | 554 |
| 1731605400 | 9.71875 | 0.11 | 1.16 | 9.59 | 9.75 | 9.5225 | 12 |
| 1731519000 | 9.6075 | -0.06 | -0.62 | 9.71 | 9.76 | 9.55125 | 40 |
| 1731432600 | 9.6675 | 0.18 | 1.92 | 9.555 | 9.76625 | 9.4625 | 151 |
| 1731346200 | 9.485 | -0.11 | -1.17 | 9.4175 | 9.6925 | 9.345 | 1380 |
| 1731087000 | 9.5975 | 0.01 | 0.10 | 9.5574999 | 9.62625 | 9.515 | 93 |
| 1731000600 | 9.5875 | 0.09 | 0.95 | 9.5875 | 9.5875 | 9.5875 | 4 |
| 1730914200 | 9.4975 | 0.22 | 2.37 | 9.4275 | 9.5262499 | 9.28875 | 294 |
| 1730827800 | 9.2775 | 0.07 | 0.73 | 9.145 | 9.30625 | 9.0675 | 127 |
| 1730741400 | 9.21 | 0.13 | 1.40 | 9.19 | 9.26 | 9.03625 | 835 |
| 1730482200 | 9.0825 | -0.05 | -0.49 | 9.015 | 9.16 | 8.91 | 355 |
| 1730395800 | 9.1275 | -0.4 | -4.16 | 9.3074999 | 9.31125 | 9.03125 | 641 |
| 1730309400 | 9.52375 | -0.12 | -1.23 | 9.645 | 9.65 | 9.32375 | 2 |
| 1730223000 | 9.6425 | 0.08 | 0.82 | 9.5925 | 9.685 | 9.44375 | 215 |
| 1730136600 | 9.56375 | -0.2 | -2.05 | 9.765 | 9.765 | 9.515 | 120 |
| 1729873800 | 9.76375 | 0.29 | 3.03 | 9.5775 | 9.79625 | 9.51125 | 217 |
| 1729787400 | 9.47625 | 0.08 | 0.81 | 9.47625 | 9.47625 | 9.47625 | 3 |
| 1729701000 | 9.4 | -0.21 | -2.20 | 9.63 | 9.64625 | 9.34875 | 1615 |
| 1729614600 | 9.61125 | 0.15 | 1.55 | 9.575 | 9.6512499 | 9.50375 | 315 |
| 1729528200 | 9.465 | 0.14 | 1.54 | 9.4025 | 9.55375 | 9.15375 | 499 |
| 1729269000 | 9.3212499 | -0.08 | -0.81 | 9.375 | 9.41875 | 9.2587499 | 2 |
| 1729182600 | 9.3975 | 0.34 | 3.80 | 9.3975 | 9.3975 | 9.3975 | 0 |
| 1729096200 | 9.05375 | 0.15 | 1.71 | 9.05375 | 9.05375 | 9.05375 | 6 |
| 1729009800 | 8.9012499 | -0.36 | -3.85 | 9.2075 | 9.32 | 8.6875 | 136 |
| 1728923400 | 9.2575 | 0.18 | 1.95 | 9.02 | 9.35125 | 9.02 | 212 |
| 1728664200 | 9.08 | 0.55 | 6.45 | 9.08 | 9.08 | 9.08 | 14 |
| 1728577800 | 8.53 | -0.49 | -5.45 | 8.53 | 8.53 | 8.53 | 0 |
| 1728491400 | 9.02125 | 0.06 | 0.63 | 9.02125 | 9.02125 | 9.02125 | 0 |
| 1728405000 | 8.965 | 0.13 | 1.43 | 8.965 | 8.965 | 8.965 | 18 |
| 1728318600 | 8.8387499 | 0.27 | 3.11 | 8.6325 | 8.86125 | 8.285 | 162 |
| 1728059400 | 8.5725 | 0.08 | 0.93 | 8.57 | 8.66625 | 8.43875 | 2230 |
| 1727973000 | 8.49375 | 0.25 | 3.05 | 8.275 | 8.5875 | 8.12125 | 160 |
| 1727886600 | 8.2425 | 0.11 | 1.31 | 8.1 | 8.29125 | 7.955 | 401 |
| 1727800200 | 8.13625 | -0.47 | -5.47 | 8.45 | 8.455 | 8.0399999 | 338 |
| 1727713800 | 8.6075 | 0.09 | 1.04 | 8.58 | 8.6275 | 8.38125 | 2879 |
| 1727454600 | 8.51875 | -0.08 | -0.96 | 8.6475 | 8.695 | 8.47125 | 1494 |
| 1727368200 | 8.60125 | 0 | 0.01 | 8.7025 | 8.7025 | 8.5325 | 902 |
| 1727281800 | 8.6 | 0.3 | 3.57 | 8.6 | 8.6 | 8.6 | 14 |
| 1727195400 | 8.30375 | 0.1 | 1.23 | 8.23 | 8.33125 | 8.15875 | 179 |
| 1727109000 | 8.2025 | 0.04 | 0.44 | 8.4 | 8.4 | 8.1875 | 361 |
| 1726849800 | 8.16625 | -0.25 | -3.01 | 8.3675 | 8.3725 | 8.03875 | 822 |
| 1726763400 | 8.42 | 0.33 | 4.11 | 8.23 | 8.4425 | 8.1649999 | 895 |
| 1726677000 | 8.0875 | -0.15 | -1.84 | 8.1975 | 8.20375 | 8.05 | 215 |
| 1726590600 | 8.23875 | 0.04 | 0.55 | 8.26 | 8.32875 | 8.1775 | 205 |
| 1726504200 | 8.19375 | -0.13 | -1.61 | 8.36 | 8.36 | 8.0275 | 1026 |
| 1726245000 | 8.3275 | 0.02 | 0.27 | 8.3524999 | 8.3625 | 8.275 | 2324 |
| 1726158600 | 8.305 | 0.13 | 1.56 | 8.34 | 8.34 | 8.2675 | 1320 |
| 1726072200 | 8.1775 | 0.1 | 1.25 | 8.15 | 8.25625 | 8.0775 | 903 |
| 1725985800 | 8.07625 | 0.25 | 3.16 | 8.07625 | 8.07625 | 8.07625 | 1 |
| 1725899400 | 7.82875 | 0.08 | 1.08 | 7.8175 | 7.91 | 7.7275 | 144 |
| 1725640200 | 7.745 | -0.3 | -3.74 | 7.975 | 8.24 | 7.70375 | 278 |
| 1725553800 | 8.04625 | -0.14 | -1.73 | 8.315 | 8.315 | 8.03 | 181 |
| 1725467400 | 8.1875 | -0.2 | -2.37 | 8.075 | 8.33375 | 6.965 | 100 |
| 1725381000 | 8.38625 | -0.56 | -6.23 | 8.965 | 8.9925 | 8.2625 | 100 |
| 1725294600 | 8.94375 | -0.49 | -5.18 | 8.8975 | 9.0375 | 8.7225 | 183 |
| 1725035400 | 9.4324999 | -0.24 | -2.43 | 9.555 | 9.735 | 8.97 | 111 |
| 1724949000 | 9.6675 | 0.05 | 0.49 | 9.51 | 9.925 | 8.98875 | 641 |
| 1724862600 | 9.6199999 | -0.3 | -2.99 | 9.9774999 | 10.01375 | 9.5775 | 647 |
| 1724776200 | 9.91625 | 0.23 | 2.41 | 9.8575 | 9.99 | 9.62375 | 305 |
| 1724430600 | 9.6824999 | -0.07 | -0.68 | 9.6425 | 9.92625 | 9.53125 | 751 |
| 1724344200 | 9.74875 | 0.06 | 0.63 | 9.84 | 9.9125 | 9.71875 | 485 |
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
