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 | -0.03 | -1.77514792899 | 1.69 | 1.8199 | 1.51 | 41509 | 1.70202564 | CS |
| 4 | -0.56 | -25.2252252252 | 2.22 | 2.2999 | 1.51 | 59904 | 1.85603861 | CS |
| 12 | -2.48 | -59.9033816425 | 4.14 | 7.7391 | 1.51 | 1097361 | 4.34578591 | CS |
| 26 | -1.202 | -41.998602376 | 2.862 | 9.27 | 1.51 | 4713800 | 6.31506222 | CS |
| 52 | -1.04 | -38.5185185185 | 2.7 | 9.27 | 1.51 | 2647265 | 5.99683417 | CS |
| 156 | -752.09 | -99.7797678275 | 753.75 | 945 | 1.51 | 1871258 | 97.59717644 | CS |
| 260 | -752.09 | -99.7797678275 | 753.75 | 945 | 1.51 | 1871258 | 97.59717644 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.67 | 0.03 | 1.83 | 1.62 | 2.41 | 1.51 | 1903741 |
| 1734651300 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.7255 | 1.6 | 45158 |
| 1734564900 | 1.68 | -0.08 | -4.55 | 1.73 | 1.8199 | 1.68 | 39298 |
| 1734478500 | 1.76 | 0.04 | 2.33 | 1.72 | 1.78 | 1.6574 | 53471 |
| 1734392100 | 1.72 | 0.03 | 1.78 | 1.7 | 1.74 | 1.6314 | 45170 |
| 1734132900 | 1.69 | -0.04 | -2.31 | 1.71 | 1.7699 | 1.6 | 30576 |
| 1734046500 | 1.73 | -0.1 | -5.46 | 1.84 | 1.89 | 1.71 | 95993 |
| 1733960100 | 1.83 | 0.1 | 5.78 | 1.75 | 2.02 | 1.66 | 235979 |
| 1733873700 | 1.73 | -0.05 | -2.81 | 1.79 | 1.79 | 1.66 | 38313 |
| 1733787300 | 1.78 | -0.02 | -1.11 | 1.87 | 1.87 | 1.73 | 67052 |
| 1733528100 | 1.8 | 0.05 | 2.86 | 1.77 | 1.8 | 1.75 | 28892 |
| 1733441700 | 1.75 | -0.06 | -3.31 | 1.77 | 1.85 | 1.75 | 43900 |
| 1733355300 | 1.81 | -0.03 | -1.63 | 1.77 | 1.91 | 1.77 | 52214 |
| 1733268900 | 1.84 | -0.04 | -2.13 | 1.88 | 1.97 | 1.8 | 108425 |
| 1733182500 | 1.88 | -0.17 | -8.29 | 2.05 | 2.05 | 1.8001 | 57237 |
| 1732917840 | 2.05 | -0.01 | -0.49 | 2.06 | 2.16 | 2 | 19872 |
| 1732750500 | 2.06 | -0.1 | -4.63 | 2.17 | 2.194 | 2.0099999 | 48311 |
| 1732664100 | 2.16 | 0.01 | 0.47 | 2.17 | 2.2498999 | 2.15 | 21706 |
| 1732577700 | 2.15 | -0.09 | -4.02 | 2.29 | 2.29 | 2.15 | 39031 |
| 1732318500 | 2.24 | 0.01 | 0.45 | 2.22 | 2.2999 | 2.16 | 95033 |
| 1732232100 | 2.23 | 0.05 | 2.29 | 2.17 | 2.25 | 2.12 | 53748 |
| 1732145700 | 2.18 | -0.14 | -6.03 | 2.31 | 2.43 | 2.16 | 88816 |
| 1732059300 | 2.32 | 0.01 | 0.43 | 2.15 | 2.38 | 2.15 | 131965 |
| 1731972900 | 2.31 | -0.21 | -8.33 | 2.49 | 2.49 | 2.11 | 174977 |
| 1731713700 | 2.52 | -0.17 | -6.32 | 2.61 | 2.7799999 | 2.5 | 67767 |
| 1731627300 | 2.69 | -0.04 | -1.28 | 2.7 | 2.7893 | 2.65 | 55048 |
| 1731540900 | 2.725 | -0.19 | -6.36 | 2.81 | 2.9705 | 2.71 | 127766 |
| 1731454500 | 2.91 | -0.3 | -9.35 | 3.08 | 3.14 | 2.86 | 106955 |
| 1731368100 | 3.21 | 0.27 | 9.18 | 2.96 | 3.33 | 2.95 | 671037 |
| 1731108900 | 2.94 | -0.05 | -1.67 | 3.02 | 3.1 | 2.87 | 310732 |
| 1731022500 | 2.99 | -0.02 | -0.66 | 2.9 | 3.1264 | 2.755 | 516008 |
| 1730936100 | 3.0099999 | 0.22 | 7.89 | 3.8 | 3.8 | 2.8101 | 20733668 |
| 1730849700 | 2.79 | 0.3 | 12.05 | 2.65 | 3.04 | 2.58 | 319520 |
| 1730763300 | 2.49 | 0.04 | 1.63 | 2.33 | 2.7 | 2.33 | 173947 |
| 1730500500 | 2.45 | -0.16 | -6.13 | 2.5299999 | 2.68 | 2.44 | 73967 |
| 1730414100 | 2.61 | -0.29 | -10.00 | 2.8 | 2.8499 | 2.56 | 186351 |
| 1730327700 | 2.9 | -0.17 | -5.54 | 3.15 | 3.15 | 2.7368 | 603060 |
| 1730241300 | 3.07 | 0.37 | 13.70 | 3.36 | 3.62 | 2.8 | 10667254 |
| 1730154900 | 2.7 | 0.02 | 0.75 | 2.66 | 2.8 | 2.66 | 236123 |
| 1729895700 | 2.68 | 0.06 | 2.29 | 2.62 | 2.69 | 2.62 | 16364 |
| 1729809300 | 2.62 | -0.24 | -8.39 | 2.7799999 | 2.85 | 2.6 | 66085 |
| 1729722900 | 2.86 | -0.01 | -0.35 | 2.83 | 2.91 | 2.79 | 24760 |
| 1729636500 | 2.87 | -0.01 | -0.35 | 2.83 | 3.04 | 2.82 | 124507 |
| 1729550100 | 2.88 | 0 | 0.00 | 2.85 | 2.9 | 2.75 | 65183 |
| 1729290900 | 2.88 | 0.03 | 1.05 | 2.81 | 2.9 | 2.8 | 51342 |
| 1729204500 | 2.85 | -0.03 | -1.04 | 3.09 | 3.09 | 2.75 | 229432 |
| 1729118100 | 2.88 | 0.24 | 9.09 | 2.66 | 3.04 | 2.66 | 249472 |
| 1729031700 | 2.64 | -0.18 | -6.38 | 2.72 | 3.48 | 2.5848 | 1230165 |
| 1728945300 | 2.82 | 0.35 | 14.17 | 2.48 | 3 | 2.47 | 819683 |
| 1728686100 | 2.47 | 0.09 | 3.78 | 2.4 | 2.5198999 | 2.33 | 101854 |
| 1728599700 | 2.38 | 0.01 | 0.42 | 2.34 | 2.5399 | 2.31 | 136443 |
| 1728513300 | 2.37 | -0.03 | -1.25 | 2.3 | 2.49 | 2.21 | 195305 |
| 1728426900 | 2.4 | 0.17 | 7.62 | 2.2799999 | 2.57 | 2.1201 | 500228 |
| 1728340500 | 2.23 | -0.39 | -14.89 | 2.59 | 2.61 | 2.23 | 377789 |
| 1728081300 | 2.62 | -0.1 | -3.68 | 2.65 | 3.07 | 2.3301 | 458604 |
| 1727994900 | 2.72 | -1.21 | -30.79 | 3.48 | 3.49 | 2.68 | 947206 |
| 1727908500 | 3.93 | -3.59 | -47.72 | 5.01 | 6.5 | 3.6 | 1210792 |
| 1727822100 | 7.5177 | 0.32 | 4.41 | 7.11 | 7.7391 | 6.3 | 504635 |
| 1727735700 | 7.2 | 2.84 | 64.95 | 4.455 | 7.3349999 | 4.32 | 1872717 |
| 1727476500 | 4.365 | -0.04 | -1.00 | 4.14 | 4.41 | 4.05 | 57146 |
| 1727390100 | 4.4091 | 0 | 0.00 | 4.4091 | 4.428 | 4.365 | 12136 |
| 1727303700 | 4.4091 | 0 | 0.00 | 4.4189999 | 4.428 | 4.338 | 13345 |
| 1727217300 | 4.409091 | 0.05 | 1.20 | 4.41 | 4.455 | 4.3596 | 27840 |
| 1727130900 | 4.3568999 | -0.01 | -0.29 | 4.41 | 4.41 | 4.32 | 8644 |
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
