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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 5.2485 | 0.04 | 0.80 | 5.253 | 5.257 | 5.2435 | 3162 |
| 1737048600 | 5.207 | 0.04 | 0.75 | 5.191 | 5.207 | 5.186 | 44771 |
| 1736962200 | 5.168 | 0.07 | 1.41 | 5.144 | 5.1705 | 5.1405 | 21089 |
| 1736875800 | 5.096 | 0.02 | 0.33 | 5.096 | 5.096 | 5.096 | 8257 |
| 1736789400 | 5.079 | -0.03 | -0.58 | 5.078 | 5.0824999 | 5.078 | 15455 |
| 1736530200 | 5.1085 | -0.03 | -0.63 | 5.134 | 5.134 | 5.101 | 18796 |
| 1736443800 | 5.141 | 0.04 | 0.88 | 5.136 | 5.144 | 5.12 | 16968 |
| 1736357400 | 5.096 | 0.01 | 0.30 | 5.096 | 5.096 | 5.096 | 14846 |
| 1736271000 | 5.081 | -0 | -0.01 | 5.07 | 5.085 | 5.0655 | 18099 |
| 1736184600 | 5.0815 | 0.05 | 1.03 | 5.04 | 5.0835 | 5.0345 | 34758 |
| 1735925400 | 5.0295 | -0.02 | -0.44 | 5.0295 | 5.0295 | 5.0295 | 7173 |
| 1735839000 | 5.0515 | 0.03 | 0.68 | 5.048 | 5.0615 | 5.0405 | 51690 |
| 1735666200 | 5.01725 | 0.03 | 0.54 | 5.021 | 5.0255 | 4.9875 | 4688 |
| 1735579800 | 4.9905 | -0.02 | -0.48 | 4.9905 | 4.9905 | 4.9905 | 9034 |
| 1735320600 | 5.0145 | 0.03 | 0.57 | 5.0145 | 5.0145 | 5.0145 | 15318 |
| 1735061400 | 4.986 | 0 | 0.00 | 4.986 | 4.986 | 4.986 | 4053 |
| 1734975000 | 4.986 | 0.02 | 0.37 | 4.986 | 4.986 | 4.986 | 11171 |
| 1734715800 | 4.96775 | -0.03 | -0.64 | 4.96775 | 4.96775 | 4.96775 | 5218 |
| 1734629400 | 4.99975 | -0.08 | -1.49 | 5.006 | 5.006 | 4.99825 | 10214 |
| 1734543000 | 5.0755 | 0 | 0.04 | 5.085 | 5.085 | 5.072 | 11290 |
| 1734456600 | 5.0735 | -0.03 | -0.54 | 5.0735 | 5.0735 | 5.0735 | 51793 |
| 1734370200 | 5.101 | -0.02 | -0.36 | 5.106 | 5.1075 | 5.099 | 67965 |
| 1734111000 | 5.1195 | 0 | 0.03 | 5.1195 | 5.1195 | 5.1195 | 5901 |
| 1734024600 | 5.118 | 0.01 | 0.19 | 5.108 | 5.1695 | 5.0445 | 10545 |
| 1733938200 | 5.1085 | 0 | 0.01 | 5.095 | 5.178 | 5.085 | 14282 |
| 1733851800 | 5.108 | -0.04 | -0.81 | 5.112 | 5.117 | 5.106 | 33307 |
| 1733765400 | 5.1495 | -0.01 | -0.23 | 5.1495 | 5.1495 | 5.1495 | 17112 |
| 1733506200 | 5.1615 | 0.01 | 0.23 | 5.1615 | 5.1615 | 5.1615 | 6810 |
| 1733419800 | 5.1495 | 0.03 | 0.57 | 5.14 | 5.151 | 5.136 | 15178 |
| 1733333400 | 5.1205 | 0.01 | 0.13 | 5.119 | 5.125 | 5.117 | 13713 |
| 1733247000 | 5.114 | 0.03 | 0.56 | 5.114 | 5.114 | 5.114 | 6171 |
| 1733160600 | 5.0855 | 0.02 | 0.39 | 5.0855 | 5.0855 | 5.0855 | 7790 |
| 1732901400 | 5.0655 | 0.02 | 0.35 | 5.065 | 5.067 | 5.0595 | 16355 |
| 1732815000 | 5.048 | 0.02 | 0.36 | 5.048 | 5.0485 | 5.043 | 59709 |
| 1732728600 | 5.03 | -0.02 | -0.34 | 5.03 | 5.03 | 5.03 | 3491 |
| 1732642200 | 5.047 | -0.03 | -0.56 | 5.047 | 5.047 | 5.047 | 6528 |
| 1732555800 | 5.0755 | 0.03 | 0.63 | 5.069 | 5.0824999 | 5.0605 | 20994 |
| 1732296600 | 5.0435 | 0.05 | 1.10 | 5.0435 | 5.0435 | 5.0435 | 16029 |
| 1732210200 | 4.9887499 | 0.02 | 0.48 | 4.967 | 4.9887499 | 4.957 | 37102 |
| 1732123800 | 4.965 | -0.02 | -0.34 | 4.965 | 4.965 | 4.965 | 7531 |
| 1732037400 | 4.982 | -0.02 | -0.43 | 5.016 | 5.025 | 4.9435 | 19305 |
| 1731951000 | 5.0035 | 0.01 | 0.11 | 5.04 | 5.04 | 4.9755 | 26047 |
| 1731691800 | 4.99825 | -0.04 | -0.74 | 4.99825 | 4.99825 | 4.99825 | 14241 |
| 1731605400 | 5.0355 | 0.06 | 1.11 | 5.0355 | 5.0355 | 5.0355 | 18154 |
| 1731519000 | 4.98 | -0.02 | -0.30 | 4.971 | 4.98 | 4.96825 | 39875 |
| 1731432600 | 4.995 | -0.07 | -1.32 | 4.9974999 | 4.9974999 | 4.99075 | 9003 |
| 1731346200 | 5.062 | 0.04 | 0.82 | 5.062 | 5.062 | 5.062 | 18577 |
| 1731087000 | 5.021 | -0.03 | -0.54 | 5.021 | 5.021 | 5.021 | 4601 |
| 1731000600 | 5.0485 | 0.02 | 0.45 | 5.05 | 5.0505 | 5.0445 | 13437 |
| 1730914200 | 5.026 | -0.07 | -1.37 | 5.025 | 5.03 | 5.025 | 14167 |
| 1730827800 | 5.096 | -0.02 | -0.36 | 5.096 | 5.096 | 5.096 | 29898 |
| 1730741400 | 5.1144999 | -0 | -0.08 | 5.119 | 5.1525 | 5.111 | 183477 |
| 1730482200 | 5.1185 | 0.03 | 0.57 | 5.1185 | 5.1185 | 5.1185 | 10820 |
| 1730395800 | 5.0895 | -0.01 | -0.26 | 5.0895 | 5.0895 | 5.0895 | 8155 |
| 1730309400 | 5.103 | -0.04 | -0.82 | 5.103 | 5.103 | 5.103 | 4739 |
| 1730223000 | 5.1449999 | -0.05 | -0.91 | 5.176 | 5.1775 | 5.1415 | 32776 |
| 1730136600 | 5.192 | 0.03 | 0.59 | 5.192 | 5.192 | 5.192 | 26485 |
| 1729873800 | 5.1615 | -0.01 | -0.15 | 5.167 | 5.175 | 5.1555 | 14557 |
| 1729787400 | 5.1695 | 0 | 0.02 | 5.168 | 5.1695 | 5.1655 | 17845 |
| 1729701000 | 5.1685 | -0.01 | -0.19 | 5.167 | 5.1685 | 5.1645 | 15455 |
| 1729614600 | 5.1785 | -0.01 | -0.28 | 5.1785 | 5.1785 | 5.1785 | 12493 |
| 1729528200 | 5.1929999 | -0.04 | -0.68 | 5.212 | 5.2145 | 5.192 | 30644 |
| 1729269000 | 5.2285 | 0.01 | 0.25 | 5.231 | 5.231 | 5.2245 | 25927 |
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
