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 | -0.86 | -26.4615384615 | 3.25 | 3.29 | 2.1 | 3621753 | 2.5663659 | CS |
| 4 | 1.19 | 99.1666666667 | 1.2 | 4.49 | 1.12 | 8241398 | 3.43487192 | CS |
| 12 | 1.19 | 99.1666666667 | 1.2 | 4.49 | 0.9 | 2602711 | 3.39414532 | CS |
| 26 | 1.19 | 99.1666666667 | 1.2 | 4.49 | 0.9 | 1245486 | 3.28572807 | CS |
| 52 | 0.48 | 25.1308900524 | 1.91 | 4.49 | 0.5311 | 1476116 | 2.17701491 | CS |
| 156 | -20.62 | -89.6132116471 | 23.01 | 523.1 | 0.5311 | 1472010 | 3.27190925 | CS |
| 260 | -20.62 | -89.6132116471 | 23.01 | 523.1 | 0.5311 | 1472010 | 3.27190925 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 2.39 | -0.5 | -17.30 | 2.669 | 2.72 | 2.31 | 904106 |
| 1735688100 | 2.89 | 0.4 | 16.06 | 2.35 | 2.89 | 2.1 | 1947758 |
| 1735601700 | 2.49 | -0.05 | -1.97 | 2.3392 | 2.82 | 2.3 | 3087958 |
| 1735342500 | 2.54 | -1.04 | -29.05 | 3.25 | 3.25 | 2.5 | 8251117 |
| 1735256100 | 3.58 | 2.21 | 161.31 | 1.93 | 4.49 | 1.755 | 130793554 |
| 1735077840 | 1.37 | 0.12 | 9.60 | 1.31 | 1.47 | 1.25 | 565353 |
| 1734996900 | 1.25 | 0.03 | 2.46 | 1.31 | 1.35 | 1.1805 | 204882 |
| 1734737700 | 1.22 | -0.24 | -16.44 | 1.4299 | 1.4299 | 1.12 | 542961 |
| 1734651300 | 1.46 | 0.34 | 30.36 | 1.195 | 1.5 | 1.1299999 | 1309357 |
| 1734564900 | 1.12 | -0.04 | -3.45 | 1.18 | 1.2 | 1.12 | 78482 |
| 1734478500 | 1.16 | -0.02 | -1.69 | 1.17 | 1.18 | 1.1399999 | 34810 |
| 1734392100 | 1.18 | 0 | 0.00 | 1.175 | 1.205 | 1.16 | 27998 |
| 1734132900 | 1.18 | -0.02 | -1.67 | 1.18 | 1.19 | 1.16 | 18283 |
| 1734046500 | 1.2 | 0.04 | 3.45 | 1.2178 | 1.2178 | 1.16 | 24571 |
| 1733960100 | 1.16 | -0.01 | -0.85 | 1.21 | 1.22 | 1.16 | 35366 |
| 1733873700 | 1.17 | -0.01 | -0.85 | 1.16 | 1.22 | 1.1504 | 38877 |
| 1733787300 | 1.18 | -0.01 | -0.84 | 1.1702 | 1.23 | 1.160184 | 87136 |
| 1733528100 | 1.19 | 0.01 | 0.85 | 1.2 | 1.2 | 1.1301 | 44220 |
| 1733441700 | 1.18 | 0.05 | 4.42 | 1.16 | 1.24 | 1.1272 | 60594 |
| 1733355300 | 1.1299999 | -0.01 | -0.88 | 1.12 | 1.18 | 1.12 | 32034 |
| 1733268900 | 1.1399999 | -0.03 | -2.56 | 1.184 | 1.184 | 1.1301 | 27247 |
| 1733182500 | 1.17 | 0.01 | 0.86 | 1.1813 | 1.24 | 1.1299999 | 64050 |
| 1732917840 | 1.16 | 0.11 | 10.48 | 1.0968 | 1.16 | 1.062 | 35197 |
| 1732750500 | 1.05 | -0.01 | -0.94 | 1.09 | 1.23 | 1.02 | 230993 |
| 1732664100 | 1.06 | 0.09 | 9.28 | 1.0188 | 1.08 | 0.98 | 63698 |
| 1732577700 | 0.97 | -0.12 | -11.01 | 1.12 | 1.1342 | 0.9 | 193139 |
| 1732318500 | 1.09 | 0.04 | 3.81 | 1.095 | 1.1299999 | 1.08 | 68365 |
| 1732232100 | 1.05 | 0.01 | 0.96 | 0.9999 | 1.12 | 0.9815 | 54171 |
| 1732145700 | 1.04 | 0.06 | 6.11 | 0.9999 | 1.06 | 0.99 | 61759 |
| 1732059300 | 0.9801 | 0.0001 | 0.01 | 0.98 | 1 | 0.95 | 31128 |
| 1731972900 | 0.98 | -0.02 | -2.00 | 1 | 1 | 0.9734 | 27071 |
| 1731713700 | 1 | 0.02 | 2.04 | 1 | 1.02 | 0.9895 | 23422 |
| 1731627300 | 0.98 | -0.03 | -2.97 | 1.02 | 1.0399 | 0.98 | 47567 |
| 1731540900 | 1.01 | -0.05 | -4.72 | 0.9863 | 1.0799 | 0.97 | 70164 |
| 1731454500 | 1.06 | 0.06 | 6.00 | 1 | 1.1 | 0.92 | 324786 |
| 1731368100 | 1 | -0.05 | -4.76 | 1.051441 | 1.0699 | 0.99 | 107715 |
| 1731108900 | 1.05 | -0.02 | -1.87 | 1.07 | 1.0995 | 1.03 | 39029 |
| 1731022500 | 1.07 | 0.01 | 0.94 | 1.06 | 1.1 | 1.0535 | 30345 |
| 1730936100 | 1.06 | 0.02 | 1.92 | 1.06 | 1.0865 | 1.0406 | 29957 |
| 1730849700 | 1.04 | -0.04 | -3.70 | 1.09 | 1.1 | 1.03 | 62512 |
| 1730763300 | 1.08 | -0.02 | -1.89 | 1.09 | 1.1 | 1.06 | 36715 |
| 1730500500 | 1.1008 | -0.01 | -0.83 | 1.12 | 1.12 | 1.09 | 13080 |
| 1730414100 | 1.11 | 0 | 0.00 | 1.11 | 1.1278999 | 1.07 | 26334 |
| 1730327700 | 1.11 | -0.02 | -1.77 | 1.1398 | 1.1399 | 1.1001 | 31173 |
| 1730241300 | 1.1299999 | -0.01 | -0.88 | 1.1454 | 1.15 | 1.1001 | 21393 |
| 1730154900 | 1.1399999 | 0.04 | 3.64 | 1.1399999 | 1.1399999 | 1.08 | 33731 |
| 1729895700 | 1.1 | 0 | 0.00 | 1.12 | 1.15 | 1.05 | 69702 |
| 1729809300 | 1.1 | 0.02 | 1.85 | 1.0701 | 1.1299999 | 1.07 | 15996 |
| 1729722900 | 1.08 | -0.04 | -3.57 | 1.11 | 1.12 | 1.0591 | 51657 |
| 1729636500 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.15 | 1.11 | 13566 |
| 1729550100 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.18 | 1.11 | 15990 |
| 1729290900 | 1.1399999 | -0.03 | -2.56 | 1.1 | 1.16 | 1.05 | 140734 |
| 1729204500 | 1.17 | -0.01 | -0.85 | 1.18 | 1.19 | 1.16 | 14614 |
| 1729118100 | 1.18 | -0.03 | -2.48 | 1.19 | 1.2 | 1.15 | 57876 |
| 1729031700 | 1.21 | -0.01 | -0.82 | 1.2 | 1.23 | 1.19 | 102138 |
| 1728945300 | 1.22 | 0.03 | 2.52 | 1.22 | 1.22 | 1.15 | 65342 |
| 1728686100 | 1.19 | -0.02 | -1.65 | 1.2 | 1.24 | 1.162 | 65489 |
| 1728599700 | 1.21 | 0 | 0.00 | 1.1907 | 1.24 | 1.19 | 35474 |
| 1728513300 | 1.21 | 0.01 | 0.83 | 1.18 | 1.23 | 1.18 | 33953 |
| 1728426900 | 1.2 | 0.02 | 1.69 | 1.19 | 1.23 | 1.18 | 38769 |
| 1728340500 | 1.18 | 0 | 0.00 | 1.2 | 1.2 | 1.18 | 30039 |
| 1728081300 | 1.18 | -0.04 | -3.28 | 1.21 | 1.23 | 1.18 | 54424 |
| 1727994900 | 1.22 | 0.01 | 0.83 | 1.17 | 1.23 | 1.1299999 | 62863 |
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
