Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.02 | 2.22222222222 | 0.9 | 0.95 | 0.83 | 229420 | 0.88860602 | CS |
| 4 | -0.285 | -23.6514522822 | 1.205 | 1.27 | 0.75 | 273854 | 0.92170286 | CS |
| 12 | -0.49 | -34.7517730496 | 1.41 | 2.61 | 0.75 | 1061764 | 1.31354512 | CS |
| 26 | -0.01 | -1.0752688172 | 0.93 | 2.61 | 0.75 | 487956 | 1.31801199 | CS |
| 52 | -0.33 | -26.4 | 1.25 | 2.61 | 0.4576 | 286145 | 1.27925417 | CS |
| 156 | -6.68 | -87.8947368421 | 7.6 | 18.574 | 0.4576 | 1054017 | 8.88306534 | CS |
| 260 | -125.58 | -99.2727272727 | 126.5 | 589.8 | 0.4576 | 1668664 | 42.01862608 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 0.8826 | 0.0076 | 0.87 | 0.87897 | 0.9 | 0.875 | 147000 |
| 1738366500 | 0.875 | -0.002 | -0.23 | 0.86 | 0.9 | 0.850401 | 436514 |
| 1738280100 | 0.877 | 0.0155 | 1.80 | 0.89 | 0.9299 | 0.83 | 197520 |
| 1738193700 | 0.8615 | -0.0293 | -3.29 | 0.939 | 0.939 | 0.83 | 207052 |
| 1738107300 | 0.8908 | -0.0562 | -5.93 | 0.94 | 0.94 | 0.88 | 71627 |
| 1738020900 | 0.947 | 0.045 | 4.99 | 0.9 | 0.95 | 0.878101 | 234388 |
| 1737761700 | 0.902 | 0.055 | 6.49 | 0.87 | 0.935 | 0.850201 | 196370 |
| 1737675300 | 0.847 | 0 | 0.00 | 0.847 | 0.847 | 0.847 | 0 |
| 1737588900 | 0.847 | 0.017 | 2.05 | 0.83 | 0.8649 | 0.805 | 234791 |
| 1737502500 | 0.83 | 0.0094 | 1.15 | 0.83 | 0.86 | 0.77 | 109033 |
| 1737156900 | 0.8206 | -0.0293 | -3.45 | 0.8282 | 0.8695 | 0.75 | 583375 |
| 1737070500 | 0.8499 | -0.0302 | -3.43 | 0.91 | 0.91 | 0.8205 | 82351 |
| 1736984100 | 0.8801 | 0.0001 | 0.01 | 0.89 | 0.9219 | 0.8345 | 239767 |
| 1736897700 | 0.88 | 0.0259 | 3.03 | 0.8698 | 0.8905 | 0.8541 | 161082 |
| 1736811300 | 0.8541 | -0.0709 | -7.66 | 0.92 | 0.9248 | 0.8300999 | 252222 |
| 1736552100 | 0.925 | 0 | 0.00 | 0.9402 | 0.96 | 0.9001 | 178053 |
| 1736379300 | 0.925 | -0.075 | -7.50 | 1.025 | 1.0265 | 0.92015 | 254105 |
| 1736292900 | 1 | -0.1 | -9.09 | 1.1106 | 1.1106 | 0.9703 | 504502 |
| 1736206500 | 1.1 | -0.08 | -6.78 | 1.205 | 1.27 | 1.1 | 712766 |
| 1735947300 | 1.18 | -0.2 | -14.49 | 1.26 | 1.32 | 1.01 | 2094629 |
| 1735860900 | 1.3799999 | 0.36 | 35.29 | 2.17 | 2.61 | 1.12 | 46007021 |
| 1735688100 | 1.02 | -0.24 | -19.00 | 1.09 | 1.17 | 0.96 | 1639897 |
| 1735601700 | 1.2592 | 0.42 | 49.89 | 0.88 | 1.65 | 0.8588 | 1219948 |
| 1735342500 | 0.8401 | -0.07495 | -8.19 | 0.865 | 0.9147 | 0.8101 | 74731 |
| 1735256100 | 0.91505 | -0.00495 | -0.54 | 0.91 | 0.94335 | 0.8974 | 16285 |
| 1735077840 | 0.92 | -0.0104 | -1.12 | 0.95 | 0.96 | 0.890001 | 22087 |
| 1734996900 | 0.9304 | -0.0696 | -6.96 | 0.96 | 0.98 | 0.92 | 69174 |
| 1734737700 | 1 | 0.038 | 3.95 | 0.975 | 1.03 | 0.9191 | 44980 |
| 1734651300 | 0.962 | 0.0277 | 2.96 | 0.9343 | 0.99 | 0.9202 | 28497 |
| 1734564900 | 0.9343 | 0.0093 | 1.01 | 0.925 | 0.97 | 0.8842 | 54148 |
| 1734478500 | 0.925 | -0.15 | -13.95 | 0.935 | 0.96 | 0.860501 | 113660 |
| 1734392100 | 1.075 | -0.05 | -4.02 | 1.11 | 1.165 | 1.04 | 519469 |
| 1734132900 | 1.12 | 0.04 | 3.70 | 1.1646 | 1.17 | 1.05 | 41231 |
| 1734046500 | 1.08 | -0.04 | -3.57 | 1.122 | 1.18 | 1.04 | 37123 |
| 1733960100 | 1.12 | -0.01 | -0.92 | 1.18 | 1.21 | 1.1 | 18247 |
| 1733873700 | 1.1304 | 0.01 | 0.93 | 1.1299999 | 1.2699 | 1.08 | 14682 |
| 1733787300 | 1.12 | -0.1 | -8.20 | 1.24 | 1.3 | 1.0901 | 51448 |
| 1733528100 | 1.22 | -0.06 | -4.31 | 1.2646 | 1.278 | 1.21 | 14099 |
| 1733441700 | 1.275 | 0.06 | 4.94 | 1.22 | 1.3 | 1.21 | 37427 |
| 1733355300 | 1.215 | 0.02 | 1.25 | 1.16 | 1.25 | 1.11 | 18887 |
| 1733268900 | 1.2 | 0.02 | 1.69 | 1.18 | 1.23 | 1.08 | 32345 |
| 1733182500 | 1.18 | -0.12 | -9.23 | 1.29 | 1.35 | 1.18 | 38777 |
| 1732917840 | 1.3 | 0.09 | 7.44 | 1.2499 | 1.3 | 1.2078 | 22545 |
| 1732750500 | 1.21 | 0.13 | 12.04 | 1.1455 | 1.25 | 1.1299999 | 52507 |
| 1732664100 | 1.08 | -0.05 | -4.42 | 1.15 | 1.165 | 1.08 | 16376 |
| 1732577700 | 1.1299999 | 0.05 | 4.63 | 1.1299999 | 1.27 | 1.115 | 27455 |
| 1732318500 | 1.08 | -0.02 | -1.82 | 1.12 | 1.12 | 1.08 | 17322 |
| 1732232100 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.1 | 11876 |
| 1732145700 | 1.15 | 0.08 | 7.48 | 1.12 | 1.1599 | 1.1 | 16185 |
| 1732059300 | 1.07 | 0.01 | 0.94 | 1.1257 | 1.176 | 1.02 | 20205 |
| 1731972900 | 1.06 | 0.02 | 1.92 | 1.02 | 1.21 | 1.0043 | 81188 |
| 1731713700 | 1.04 | -0.04 | -3.70 | 1.002 | 1.08 | 0.98 | 27375 |
| 1731627300 | 1.08 | -0.06 | -5.26 | 1.17 | 1.1799 | 1.08 | 15340 |
| 1731540900 | 1.1399999 | -0.22 | -16.18 | 1.301 | 1.325 | 1.1 | 85641 |
| 1731454500 | 1.36 | -0.05 | -3.55 | 1.478 | 1.478 | 1.27 | 35942 |
| 1731368100 | 1.41 | -0.02 | -1.40 | 1.41 | 1.46 | 1.34 | 41002 |
| 1731108900 | 1.43 | 0.01 | 0.70 | 1.4696 | 1.4898 | 1.3899999 | 18448 |
| 1731022500 | 1.42 | -0.08 | -5.33 | 1.5 | 1.5711 | 1.3977 | 24342 |
| 1730936100 | 1.5 | 0.07 | 4.90 | 1.5378 | 1.5378 | 1.4000999 | 17524 |
| 1730849700 | 1.43 | 0.01 | 0.70 | 1.3899999 | 1.43 | 1.35 | 14672 |
| 1730763300 | 1.42 | -0.01 | -0.70 | 1.41 | 1.48 | 1.25 | 38946 |
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
