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 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 5.1685 | 0.02 | 0.36 | 5.172 | 5.172 | 5.131 | 91095 |
| 1734629400 | 5.15 | -0.06 | -1.10 | 5.192 | 5.192 | 5.1455 | 12186 |
| 1734543000 | 5.2074999 | -0.01 | -0.24 | 5.215 | 5.223 | 5.207 | 25731 |
| 1734456600 | 5.22 | -0 | -0.03 | 5.24 | 5.24 | 5.211 | 126275 |
| 1734370200 | 5.2215 | 0 | 0.10 | 5.236 | 5.236 | 5.215 | 14023 |
| 1734111000 | 5.2165 | -0.02 | -0.47 | 5.256 | 5.256 | 5.2125 | 279876 |
| 1734024600 | 5.241 | -0.16 | -2.97 | 5.274 | 5.274 | 5.2345 | 7764 |
| 1733938200 | 5.4015 | 0.01 | 0.14 | 5.43 | 5.43 | 5.3884999 | 7288 |
| 1733851800 | 5.394 | -0.01 | -0.19 | 5.428 | 5.428 | 5.386 | 3270 |
| 1733765400 | 5.4045 | -0 | -0.05 | 5.4045 | 5.4045 | 5.4045 | 144309 |
| 1733506200 | 5.407 | 0 | 0.06 | 5.3949999 | 5.418 | 5.3644999 | 23175 |
| 1733419800 | 5.404 | 0.01 | 0.19 | 5.405 | 5.409 | 5.3975 | 55692 |
| 1733333400 | 5.394 | 0.02 | 0.41 | 5.39 | 5.3975 | 5.375 | 983 |
| 1733247000 | 5.372 | -0.01 | -0.25 | 5.367 | 5.394 | 5.367 | 1815972 |
| 1733160600 | 5.3855 | -0 | -0.03 | 5.3855 | 5.3855 | 5.3855 | 0 |
| 1732901400 | 5.3869999 | 0.01 | 0.11 | 5.38 | 5.392 | 5.3775 | 1413 |
| 1732815000 | 5.381 | 0.01 | 0.27 | 5.376 | 5.384 | 5.3575 | 4005 |
| 1732728600 | 5.3665 | 0.02 | 0.30 | 5.375 | 5.375 | 5.36 | 7641 |
| 1732642200 | 5.3505 | -0 | -0.07 | 5.373 | 5.373 | 5.343 | 83860 |
| 1732555800 | 5.354 | 0.03 | 0.53 | 5.313 | 5.3605 | 5.313 | 14454 |
| 1732296600 | 5.3259999 | -0.02 | -0.35 | 5.331 | 5.34 | 5.315 | 14403 |
| 1732210200 | 5.3445 | 0 | 0.08 | 5.329 | 5.35 | 5.329 | 1 |
| 1732123800 | 5.34 | -0.01 | -0.27 | 5.355 | 5.356 | 5.3335 | 161 |
| 1732037400 | 5.3545 | 0.01 | 0.19 | 5.386 | 5.386 | 5.334 | 19292 |
| 1731951000 | 5.3445 | 0.01 | 0.20 | 5.371 | 5.371 | 5.33 | 128396 |
| 1731691800 | 5.334 | -0.03 | -0.48 | 5.339 | 5.3505 | 5.3285 | 7586 |
| 1731605400 | 5.3595 | 0 | 0.05 | 5.33 | 5.3625 | 5.33 | 5144 |
| 1731519000 | 5.357 | -0 | -0.04 | 5.388 | 5.388 | 5.35 | 562 |
| 1731432600 | 5.359 | -0.03 | -0.49 | 5.3869999 | 5.3869999 | 5.358 | 20002 |
| 1731346200 | 5.3855 | -0 | -0.01 | 5.361 | 5.3955 | 5.361 | 4097 |
| 1731087000 | 5.386 | 0.01 | 0.24 | 5.385 | 5.4029999 | 5.381 | 80545 |
| 1731000600 | 5.373 | 0.02 | 0.45 | 5.367 | 5.39 | 5.3655 | 25880 |
| 1730914200 | 5.349 | -0.02 | -0.34 | 5.394 | 5.3965 | 5.349 | 16171 |
| 1730827800 | 5.367 | -0 | -0.04 | 5.406 | 5.406 | 5.3625 | 3101 |
| 1730741400 | 5.369 | 0 | 0.05 | 5.375 | 5.3795 | 5.3675 | 11600 |
| 1730482200 | 5.3665 | 0 | 0.01 | 5.332 | 5.3804999 | 5.332 | 2855 |
| 1730395800 | 5.366 | -0 | -0.07 | 5.377 | 5.377 | 5.36 | 17070 |
| 1730309400 | 5.37 | -0.01 | -0.25 | 5.355 | 5.3935 | 5.355 | 121403 |
| 1730223000 | 5.3835 | -0.01 | -0.16 | 5.42 | 5.42 | 5.3724999 | 13583 |
| 1730136600 | 5.392 | 0.01 | 0.24 | 5.413 | 5.413 | 5.37 | 27277 |
| 1729873800 | 5.3789999 | 0 | 0.02 | 5.394 | 5.3985 | 5.3785 | 3537 |
| 1729787400 | 5.378 | 0.01 | 0.16 | 5.354 | 5.382 | 5.354 | 15245 |
| 1729701000 | 5.3695 | -0.01 | -0.18 | 5.376 | 5.377 | 5.366 | 5846 |
| 1729614600 | 5.3789999 | -0.01 | -0.22 | 5.416 | 5.416 | 5.3695 | 820992 |
| 1729528200 | 5.391 | -0.02 | -0.42 | 5.389 | 5.4095 | 5.3875 | 46387 |
| 1729269000 | 5.414 | 0.01 | 0.24 | 5.389 | 5.4155 | 5.389 | 3004 |
| 1729182600 | 5.401 | -0 | -0.03 | 5.37 | 5.4125 | 5.37 | 7726 |
| 1729096200 | 5.4025 | -0 | -0.05 | 5.3869999 | 5.4075 | 5.3869999 | 10123 |
| 1729009800 | 5.405 | 0 | 0.09 | 5.42 | 5.42 | 5.394 | 7023 |
| 1728923400 | 5.4 | -0.01 | -0.13 | 5.407 | 5.407 | 5.3875 | 2946 |
| 1728664200 | 5.407 | 0.02 | 0.39 | 5.3869999 | 5.407 | 5.3845 | 13330 |
| 1728577800 | 5.386 | -0.01 | -0.24 | 5.363 | 5.406 | 5.363 | 14374 |
| 1728491400 | 5.399 | -0.01 | -0.15 | 5.432 | 5.432 | 5.3955 | 83970 |
| 1728405000 | 5.407 | 0.01 | 0.11 | 5.432 | 5.432 | 5.391 | 17099 |
| 1728318600 | 5.401 | -0.02 | -0.40 | 5.421 | 5.421 | 5.392 | 750125 |
| 1728059400 | 5.4225 | -0.01 | -0.16 | 5.464 | 5.464 | 5.3215 | 182251 |
| 1727973000 | 5.431 | -0.01 | -0.16 | 5.468 | 5.468 | 5.4245 | 322504 |
| 1727886600 | 5.4395 | 0 | 0.03 | 5.447 | 5.4545 | 5.429 | 49715 |
| 1727800200 | 5.438 | -0.02 | -0.40 | 5.489 | 5.489 | 5.4365 | 103621 |
| 1727713800 | 5.46 | -0.01 | -0.22 | 5.472 | 5.476 | 5.46 | 518742 |
| 1727454600 | 5.472 | 0.01 | 0.25 | 5.428 | 5.4805 | 5.428 | 6638 |
| 1727368200 | 5.4585 | 0.01 | 0.12 | 5.45 | 5.463 | 5.4494999 | 170890 |
| 1727281800 | 5.452 | -0.01 | -0.11 | 5.486 | 5.486 | 5.4485 | 7331 |
| 1727195400 | 5.458 | 0 | 0.06 | 5.482 | 5.482 | 5.4475 | 125816 |
| 1727109000 | 5.4545 | 0.01 | 0.17 | 5.459 | 5.46 | 5.4455 | 132146 |
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
