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 | -0.988 | -33.1766286098 | 2.978 | 3.23 | 1.98 | 200596 | 2.65930844 | CS |
| 4 | -3.45 | -63.4191176471 | 5.44 | 6.4594 | 1.98 | 589877 | 3.38602919 | CS |
| 12 | -120.01 | -98.368852459 | 122 | 123 | 1.98 | 2273652 | 21.3566932 | CS |
| 26 | -19.61 | -90.787037037 | 21.6 | 185 | 1.98 | 2197178 | 45.66744306 | CS |
| 52 | -56.01 | -96.5689655172 | 58 | 185 | 1.98 | 1297820 | 43.0392326 | CS |
| 156 | -109.01 | -98.2072072072 | 111 | 277.8 | 1.98 | 693969 | 50.84235362 | CS |
| 260 | -109.01 | -98.2072072072 | 111 | 277.8 | 1.98 | 693969 | 50.84235362 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.3 | -0.17 | -6.88 | 2.77 | 2.77 | 1.9801 | 4046934 |
| 1734651300 | 2.47 | 0.13 | 5.56 | 2.4 | 2.62 | 2.3 | 244872 |
| 1734564900 | 2.34 | -0.45 | -16.13 | 2.66 | 2.82 | 2.27 | 246764 |
| 1734478500 | 2.79 | -0.03 | -1.06 | 2.83 | 2.95 | 2.7599999 | 104422 |
| 1734392100 | 2.82 | -0.28 | -9.03 | 3.1101 | 3.23 | 2.75 | 242227 |
| 1734132900 | 3.1 | 0.2 | 6.90 | 2.978 | 3.18 | 2.87 | 164694 |
| 1734046500 | 2.9 | -0.13 | -4.29 | 2.9493999 | 3 | 2.85 | 102634 |
| 1733960100 | 3.0299999 | -0.27 | -8.18 | 3.16 | 3.25 | 2.93 | 190765 |
| 1733873700 | 3.3 | -0.23 | -6.52 | 3.37 | 3.6 | 3.1 | 319638 |
| 1733787300 | 3.53 | 0.12 | 3.52 | 3.1559 | 3.6999 | 3.1 | 273615 |
| 1733528100 | 3.41 | -0.46 | -11.77 | 4.63 | 4.78 | 3.2101 | 8233768 |
| 1733441700 | 3.865 | 0.77 | 24.68 | 3.07 | 4.09 | 3.0299999 | 422420 |
| 1733355300 | 3.1 | -0.32 | -9.36 | 3.33 | 3.46 | 2.84 | 87072 |
| 1733268900 | 3.42 | -0.12 | -3.39 | 3.43 | 3.55 | 3.38 | 43498 |
| 1733182500 | 3.54 | -0.35 | -9.00 | 3.76 | 3.8799 | 3.5 | 66561 |
| 1732917840 | 3.89 | -0.05 | -1.27 | 3.77 | 3.92 | 3.69 | 29234 |
| 1732750500 | 3.94 | -0.25 | -5.97 | 4.21 | 4.21 | 3.55 | 153078 |
| 1732664100 | 4.19 | -1.96 | -31.87 | 5.49 | 5.5 | 4.07 | 202241 |
| 1732577700 | 6.15 | 0.85 | 16.04 | 5.29 | 6.4593999 | 5.05 | 38486 |
| 1732318500 | 5.3 | -0.11 | -2.03 | 5.44 | 5.5 | 4.95 | 41678 |
| 1732232100 | 5.41 | -0.39 | -6.72 | 5.75 | 6.49 | 5.4 | 56155 |
| 1732145700 | 5.8 | 0.47 | 8.82 | 5.54 | 5.83 | 5.21 | 41451 |
| 1732059300 | 5.33 | -0.21 | -3.79 | 5.24 | 5.9 | 5.14 | 93537 |
| 1731972900 | 5.54 | 0.31 | 5.93 | 5.16 | 6.215 | 5.16 | 69582 |
| 1731713700 | 5.23 | -1.95 | -27.16 | 5.9301 | 6.57 | 5.13 | 122416 |
| 1731627300 | 7.18 | -0.62 | -7.95 | 7.535 | 7.535 | 6.11 | 121827 |
| 1731540900 | 7.8 | -4.5 | -36.59 | 9.01 | 9.52 | 7.02 | 139412 |
| 1731454500 | 12.3 | -1.78 | -12.64 | 14.055 | 14.055 | 11.62 | 50234 |
| 1731368100 | 14.08 | -1.75 | -11.05 | 15.83 | 16.21 | 13.469999 | 37391 |
| 1731108900 | 15.83 | -0.9 | -5.38 | 16.15 | 16.325099 | 15.299999 | 16912 |
| 1731022500 | 16.73 | 1.05 | 6.70 | 15.8 | 17.4 | 15.73 | 20691 |
| 1730936100 | 15.68 | -0.6 | -3.69 | 16.17 | 16.2743 | 15.299999 | 10432 |
| 1730849700 | 16.28 | -0.22 | -1.33 | 16.45 | 16.6 | 15.9 | 5497 |
| 1730763300 | 16.5 | 0.88 | 5.63 | 16 | 16.86 | 15.85 | 12303 |
| 1730500500 | 15.62 | 0.19 | 1.23 | 15.43 | 15.889 | 15 | 3834 |
| 1730414100 | 15.43 | -1.17 | -7.05 | 16.21 | 16.76 | 15.2 | 8441 |
| 1730327700 | 16.6 | -0.08 | -0.48 | 16.32 | 17 | 16.3 | 5371 |
| 1730241300 | 16.68 | -0.34 | -2.00 | 16.82 | 16.99 | 15.93 | 12278 |
| 1730154900 | 17.02 | -0.58 | -3.30 | 17.73 | 17.95 | 16.719999 | 11660 |
| 1729895700 | 17.599999 | -0.01 | -0.06 | 18 | 18.2 | 17.05 | 8493 |
| 1729809300 | 17.61 | -0.45 | -2.49 | 18.06 | 18.55 | 17 | 15277 |
| 1729722900 | 18.06 | -1.94 | -9.70 | 19.46 | 19.98 | 17.8 | 16886 |
| 1729636500 | 20 | 0.5 | 2.56 | 19.68 | 20.71 | 19.09 | 14554 |
| 1729550100 | 19.5 | 1.15 | 6.27 | 18.23 | 20.349999 | 18.16 | 12933 |
| 1729290900 | 18.35 | 0.25 | 1.38 | 17.16 | 18.54 | 17.16 | 12039 |
| 1729204500 | 18.099999 | 0.23 | 1.29 | 17.76 | 18.38 | 17.599999 | 33528 |
| 1729118100 | 17.87 | -0.42 | -2.30 | 18.3 | 18.99 | 17.2 | 11897 |
| 1729031700 | 18.29 | 1.06 | 6.15 | 17.72 | 19.64 | 17.06 | 21903 |
| 1728945300 | 17.23 | -0.92 | -5.07 | 18 | 18 | 16.41 | 26054 |
| 1728686100 | 18.15 | -1.17 | -6.06 | 19.4 | 20.22 | 17.7 | 30857 |
| 1728599700 | 19.32 | -1 | -4.92 | 19.89 | 20.38 | 18.5 | 31085 |
| 1728513300 | 20.32 | -1.2 | -5.58 | 20.5 | 21.17 | 19.22 | 33180 |
| 1728426900 | 21.52 | 0.52 | 2.48 | 20.96 | 24.51 | 20 | 79795 |
| 1728340500 | 21 | -5.71 | -21.38 | 26.88 | 26.9 | 20.7 | 117382 |
| 1728081300 | 26.71 | -18.29 | -40.64 | 36.99 | 37.66 | 25.8 | 142285 |
| 1727994900 | 45 | -60 | -57.14 | 105 | 110 | 44 | 107386 |
| 1727908500 | 105 | 15.16 | 16.87 | 103 | 113.99999 | 100 | 17045 |
| 1727822100 | 89.84 | -12.16 | -11.92 | 103 | 103 | 84.6 | 10801 |
| 1727735520 | 102 | -11 | -9.73 | 111 | 115.99999 | 102 | 9093 |
| 1727476500 | 112.99999 | -14 | -11.02 | 122 | 123 | 104.86 | 16773 |
| 1727390100 | 127 | -13 | -9.29 | 140 | 141 | 123 | 9008 |
| 1727303700 | 140 | -2 | -1.41 | 144 | 160 | 135 | 19524 |
| 1727217300 | 142 | -12 | -7.79 | 158 | 161 | 139.86 | 4785 |
| 1727130900 | 154 | -16 | -9.41 | 170 | 172 | 144 | 8676 |
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
