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 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 5.2545 | -0.24 | -4.32 | 5.331 | 5.331 | 5.215 | 107594 |
| 1741023000 | 5.492 | -0.01 | -0.18 | 5.566 | 5.5835 | 5.377 | 34237 |
| 1740763800 | 5.502 | -0.01 | -0.09 | 5.517 | 5.5625 | 5.4425 | 35954 |
| 1740677400 | 5.507 | 0.05 | 0.84 | 5.484 | 5.534 | 5.342 | 60364 |
| 1740591000 | 5.461 | 0.02 | 0.28 | 5.47 | 5.4925 | 5.436 | 60890 |
| 1740504600 | 5.4455 | -0.11 | -2.04 | 5.587 | 5.587 | 5.4435 | 62752 |
| 1740418200 | 5.559 | -0.04 | -0.76 | 5.566 | 5.5744999 | 5.523 | 36500 |
| 1740159000 | 5.6015 | -0.01 | -0.21 | 5.618 | 5.6545 | 5.5824999 | 120715 |
| 1740072600 | 5.6135 | -0.03 | -0.57 | 5.659 | 5.6905 | 5.4215 | 104249 |
| 1739986200 | 5.6455 | 0.07 | 1.29 | 5.619 | 5.666 | 5.596 | 88226 |
| 1739899800 | 5.5735 | 0.01 | 0.23 | 5.5599999 | 5.5855 | 5.5355 | 51279 |
| 1739813400 | 5.5605 | -0.02 | -0.39 | 5.519 | 5.575 | 5.519 | 45288 |
| 1739554200 | 5.5824999 | 0.03 | 0.52 | 5.55 | 5.624 | 5.5415 | 641191 |
| 1739467800 | 5.5535 | -0.11 | -1.87 | 5.5519999 | 5.654 | 5.389 | 228716 |
| 1739381400 | 5.6595 | -0.04 | -0.65 | 5.656 | 5.7634999 | 5.456 | 39024 |
| 1739295000 | 5.6965 | 0.05 | 0.85 | 5.683 | 5.7025 | 5.6425 | 261499 |
| 1739208600 | 5.6485 | 0.09 | 1.70 | 5.585 | 5.6525 | 5.5759999 | 220280 |
| 1738949400 | 5.554 | 0 | 0.00 | 5.555 | 5.6055 | 5.381 | 315185 |
| 1738863000 | 5.554 | -0.05 | -0.89 | 5.642 | 5.7095 | 5.508 | 149314 |
| 1738776600 | 5.604 | 0.04 | 0.81 | 5.57 | 5.604 | 5.5355 | 84927 |
| 1738690200 | 5.559 | 0.07 | 1.33 | 5.465 | 5.571 | 5.4375 | 198558 |
| 1738603800 | 5.486 | -0.06 | -1.07 | 5.523 | 5.523 | 5.4189999 | 267633 |
| 1738344600 | 5.5455 | -0.05 | -0.90 | 5.603 | 5.6144999 | 5.497 | 48307 |
| 1738258200 | 5.596 | 0.04 | 0.71 | 5.55 | 5.6055 | 5.5455 | 237351 |
| 1738171800 | 5.5565 | 0.02 | 0.36 | 5.543 | 5.58 | 5.5215 | 56549 |
| 1738085400 | 5.5365 | -0.01 | -0.22 | 5.557 | 5.565 | 5.535 | 35276 |
| 1737999000 | 5.5485 | -0.09 | -1.60 | 5.658 | 5.658 | 5.5375 | 56577 |
| 1737739800 | 5.6384999 | -0.08 | -1.39 | 5.714 | 5.722 | 5.625 | 104614 |
| 1737653400 | 5.718 | -0.06 | -1.09 | 5.748 | 5.779 | 5.7165 | 93977 |
| 1737567000 | 5.781 | -0.04 | -0.69 | 5.7619999 | 5.7825 | 5.7375 | 57608 |
| 1737480600 | 5.821 | -0.04 | -0.68 | 5.867 | 5.8985 | 5.7939999 | 85142 |
| 1737394200 | 5.861 | -0.03 | -0.42 | 5.897 | 5.9055 | 5.8195 | 152637 |
| 1737135000 | 5.886 | 0.09 | 1.56 | 5.874 | 5.893 | 5.8335 | 57619 |
| 1737048600 | 5.7955 | -0.02 | -0.28 | 5.8099999 | 5.8775 | 5.7835 | 88462 |
| 1736962200 | 5.812 | 0.11 | 1.84 | 5.738 | 5.812 | 5.6845 | 55868 |
| 1736875800 | 5.707 | -0.04 | -0.75 | 5.6929999 | 5.844 | 5.6855 | 56239 |
| 1736789400 | 5.75 | 0.1 | 1.84 | 5.614 | 5.76 | 5.614 | 70024 |
| 1736530200 | 5.646 | 0.08 | 1.50 | 5.603 | 5.7394999 | 5.563 | 61436 |
| 1736443800 | 5.5625 | 0.04 | 0.70 | 5.5625 | 5.5625 | 5.5625 | 78225 |
| 1736357400 | 5.524 | 0.01 | 0.24 | 5.524 | 5.5525 | 5.5015 | 58823 |
| 1736271000 | 5.5105 | 0.03 | 0.61 | 5.438 | 5.522 | 5.429 | 59639 |
| 1736184600 | 5.477 | 0.02 | 0.35 | 5.468 | 5.506 | 5.4325 | 74225 |
| 1735925400 | 5.458 | 0.02 | 0.33 | 5.483 | 5.483 | 5.4425 | 37838 |
| 1735839000 | 5.44 | 0.17 | 3.31 | 5.361 | 5.467 | 5.324 | 64742 |
| 1735666200 | 5.2655 | 0.02 | 0.35 | 5.263 | 5.275 | 5.2345 | 13351 |
| 1735579800 | 5.247 | 0.02 | 0.37 | 5.246 | 5.2535 | 5.203 | 23839 |
| 1735320600 | 5.2275 | 0.03 | 0.55 | 5.263 | 5.263 | 5.1935 | 56685 |
| 1735061400 | 5.199 | 0.04 | 0.70 | 5.205 | 5.216 | 5.178 | 17701 |
| 1734975000 | 5.163 | 0.01 | 0.15 | 5.198 | 5.198 | 5.1289999 | 120395 |
| 1734715800 | 5.1555 | 0.01 | 0.23 | 5.11 | 5.1645 | 5.06375 | 110595 |
| 1734629400 | 5.1435 | -0.08 | -1.54 | 5.155 | 5.198 | 5.13 | 90966 |
| 1734543000 | 5.224 | 0.03 | 0.62 | 5.208 | 5.2255 | 5.208 | 205573 |
| 1734456600 | 5.192 | -0.11 | -2.04 | 5.2859999 | 5.2859999 | 5.1835 | 71267 |
| 1734370200 | 5.3 | -0.1 | -1.89 | 5.312 | 5.325 | 5.298 | 43064 |
| 1734111000 | 5.402 | -0 | -0.01 | 5.432 | 5.446 | 5.377 | 78479 |
| 1734024600 | 5.4025 | -0.09 | -1.70 | 5.417 | 5.456 | 5.353 | 56239 |
| 1733938200 | 5.496 | -0.06 | -0.99 | 5.498 | 5.509 | 5.489 | 45809 |
| 1733851800 | 5.551 | -0.03 | -0.50 | 5.5599999 | 5.567 | 5.5365 | 37493 |
| 1733765400 | 5.579 | 0.03 | 0.51 | 5.565 | 5.6 | 5.5505 | 36328 |
| 1733506200 | 5.5505 | -0.07 | -1.26 | 5.6449999 | 5.6935 | 5.502 | 85995 |
| 1733419800 | 5.6215 | -0.02 | -0.31 | 5.631 | 5.6505 | 5.5984999 | 65448 |
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
