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 | -0.0595 | -11.4291202459 | 0.5206 | 0.58 | 0.45 | 189689 | 0.50713897 | CS |
| 4 | 0.0509 | 12.4085811799 | 0.4102 | 1.12 | 0.402 | 26896512 | 0.73390436 | CS |
| 12 | 0.1617 | 54.0080160321 | 0.2994 | 1.12 | 0.2147 | 9481507 | 0.73092936 | CS |
| 26 | -0.3389 | -42.3625 | 0.8 | 1.12 | 0.2147 | 4516358 | 0.72687062 | CS |
| 52 | -0.6089 | -56.9065420561 | 1.07 | 4.55 | 0.2147 | 2818596 | 1.06087315 | CS |
| 156 | -3.4583 | -88.2354442006 | 3.9194 | 5.4 | 0.2147 | 1769030 | 1.12255865 | CS |
| 260 | -3.4583 | -88.2354442006 | 3.9194 | 5.4 | 0.2147 | 1769030 | 1.12255865 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.5222 | -0.0278 | -5.05 | 0.56 | 0.56 | 0.5101 | 102234 |
| 1732232100 | 0.55 | 0.0469 | 9.32 | 0.498 | 0.58 | 0.482 | 219983 |
| 1732145700 | 0.5031 | 0.010899 | 2.21 | 0.5 | 0.53 | 0.49 | 102084 |
| 1732059300 | 0.492201 | -0.026799 | -5.16 | 0.5169 | 0.53 | 0.4825 | 319717 |
| 1731972900 | 0.519 | 0.039 | 8.13 | 0.48 | 0.530999 | 0.4636 | 126044 |
| 1731713700 | 0.48 | -0.082 | -14.59 | 0.5205999 | 0.5461 | 0.45 | 268073 |
| 1731627300 | 0.562 | -0.1265 | -18.37 | 0.6795 | 0.68 | 0.523 | 377205 |
| 1731540900 | 0.6885 | -0.0914 | -11.72 | 0.737 | 0.75 | 0.6825 | 257068 |
| 1731454500 | 0.7799 | 0.0375001 | 5.05 | 0.6973 | 0.78 | 0.6973 | 807257 |
| 1731368100 | 0.7423999 | -0.0807 | -9.80 | 0.76 | 0.78 | 0.68 | 582675 |
| 1731108900 | 0.8231 | -0.0809 | -8.95 | 0.8317 | 1 | 0.802 | 2640410 |
| 1731022500 | 0.904 | 0.0906 | 11.14 | 0.7106 | 0.92 | 0.6508 | 4817199 |
| 1730936100 | 0.8134 | 0.2489 | 44.09 | 0.7311 | 1.12 | 0.731 | 224470065 |
| 1730849700 | 0.5645 | 0.069046 | 13.94 | 0.4999 | 0.5789 | 0.493354 | 12907071 |
| 1730763300 | 0.495454 | 0.015153 | 3.15 | 0.491 | 0.53 | 0.47 | 238630 |
| 1730500500 | 0.480301 | -0.019799 | -3.96 | 0.499 | 0.507051 | 0.48 | 198283 |
| 1730414100 | 0.5001 | 0.033 | 7.06 | 0.45 | 0.5885 | 0.45 | 898036 |
| 1730327700 | 0.4671 | -0.0829 | -15.07 | 0.5409 | 0.5409 | 0.45 | 704634 |
| 1730241300 | 0.55 | -0.1213 | -18.07 | 0.6002 | 0.65 | 0.55 | 1371240 |
| 1730154900 | 0.6713 | -0.0128 | -1.87 | 0.58 | 0.6899999 | 0.5659999 | 4163757 |
| 1729895700 | 0.6841 | 0.3543 | 107.43 | 0.4102 | 0.8984 | 0.402 | 309255087 |
| 1729809300 | 0.3298 | -0.0469 | -12.45 | 0.37 | 0.37 | 0.31 | 182435 |
| 1729722900 | 0.3767 | 0.0017 | 0.45 | 0.375 | 0.39 | 0.3398 | 398754 |
| 1729636500 | 0.375 | 0.025 | 7.14 | 0.35 | 0.3844 | 0.3217 | 775034 |
| 1729550100 | 0.35 | 0.01 | 2.94 | 0.34 | 0.37 | 0.3081 | 124425 |
| 1729290900 | 0.34 | 0.0273 | 8.73 | 0.3175 | 0.34 | 0.3151 | 79047 |
| 1729204500 | 0.3127 | 0.0039 | 1.26 | 0.309 | 0.317 | 0.305 | 60366 |
| 1729118100 | 0.3088 | 0.0448 | 16.97 | 0.27 | 0.3164 | 0.27 | 181529 |
| 1729031700 | 0.264 | 0.009941 | 3.91 | 0.25 | 0.28 | 0.248 | 86171 |
| 1728945300 | 0.254059 | -0.000841 | -0.33 | 0.2549 | 0.266001 | 0.241 | 39360 |
| 1728686100 | 0.2549 | -0.007451 | -2.84 | 0.253 | 0.2799 | 0.25 | 52277 |
| 1728599700 | 0.262351 | -0.001449 | -0.55 | 0.26 | 0.2698999 | 0.2566 | 7610 |
| 1728513300 | 0.2638 | 0.0028 | 1.07 | 0.261 | 0.27 | 0.258 | 31653 |
| 1728426900 | 0.261 | -0.0044 | -1.66 | 0.2654 | 0.2698999 | 0.2602 | 33331 |
| 1728340500 | 0.2654 | 0.0004 | 0.15 | 0.265 | 0.27 | 0.2627 | 14382 |
| 1728081300 | 0.265 | -0.0027 | -1.01 | 0.27 | 0.27 | 0.26 | 32922 |
| 1727994900 | 0.2677 | -0.0002 | -0.07 | 0.2652 | 0.27 | 0.26 | 12760 |
| 1727908500 | 0.2679 | -0.0081 | -2.93 | 0.27 | 0.2755 | 0.261 | 21530 |
| 1727822100 | 0.276 | -0.0027 | -0.97 | 0.2924 | 0.2924 | 0.271 | 64381 |
| 1727735700 | 0.2787 | -0.0014 | -0.50 | 0.2888 | 0.2888 | 0.2781 | 22621 |
| 1727476500 | 0.2801 | 0.0081 | 2.98 | 0.2602999 | 0.2888 | 0.2602999 | 16444 |
| 1727390100 | 0.272 | 0.0047 | 1.76 | 0.2673 | 0.3046499 | 0.2673 | 22341 |
| 1727303700 | 0.2673 | -0.0109 | -3.92 | 0.2671 | 0.2849999 | 0.2671 | 22312 |
| 1727217300 | 0.2782 | 0.0082 | 3.04 | 0.266 | 0.2782 | 0.255 | 104568 |
| 1727130900 | 0.27 | -0.0017 | -0.63 | 0.2717 | 0.2997 | 0.26 | 48804 |
| 1726871700 | 0.2717 | 0.0115 | 4.42 | 0.2651 | 0.3 | 0.265 | 15300 |
| 1726785300 | 0.2602 | -0.0076 | -2.84 | 0.263 | 0.299589 | 0.2551 | 127233 |
| 1726698900 | 0.2678 | -0.0239 | -8.19 | 0.29 | 0.29 | 0.2661 | 95497 |
| 1726612500 | 0.2917 | -0.017 | -5.51 | 0.302 | 0.309 | 0.2871 | 71309 |
| 1726526100 | 0.3086999 | 0.0335999 | 12.21 | 0.272 | 0.3851 | 0.272 | 624438 |
| 1726266900 | 0.2751 | 0.0062001 | 2.31 | 0.27 | 0.28 | 0.2555 | 20918 |
| 1726180500 | 0.2688999 | 0.0004999 | 0.19 | 0.26 | 0.2693999 | 0.2506 | 42827 |
| 1726094100 | 0.2684 | 0.0174 | 6.93 | 0.26 | 0.2688 | 0.253 | 24940 |
| 1726007700 | 0.251 | 0.0009 | 0.36 | 0.255 | 0.268712 | 0.245 | 32267 |
| 1725921300 | 0.2501 | -0.0149 | -5.62 | 0.262 | 0.271 | 0.2147 | 98213 |
| 1725662100 | 0.265 | -0.0108 | -3.92 | 0.27 | 0.2758 | 0.2505 | 70668 |
| 1725575700 | 0.2758 | 0.0013 | 0.47 | 0.27 | 0.2853 | 0.27 | 65256 |
| 1725489300 | 0.2745 | -0.0365 | -11.74 | 0.305 | 0.305 | 0.2745 | 85228 |
| 1725402900 | 0.311 | -0.0108 | -3.36 | 0.3271 | 0.3271 | 0.3 | 125370 |
| 1725057300 | 0.3217999 | 0.0217999 | 7.27 | 0.2994 | 0.34 | 0.297 | 129169 |
| 1724970900 | 0.3 | 0.01 | 3.45 | 0.2916 | 0.3185 | 0.27 | 210410 |
| 1724884500 | 0.29 | -0.1284 | -30.69 | 0.356 | 0.375 | 0.280169 | 536956 |
| 1724798100 | 0.4184 | 0.0252 | 6.41 | 0.3814 | 0.4184 | 0.37 | 2357903 |
| 1724711700 | 0.3932 | -0.0057 | -1.43 | 0.398 | 0.4099999 | 0.321 | 170276 |
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
