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 | 0.185 | 22.4242424242 | 0.825 | 1.08 | 0.788 | 912857 | 0.94621291 | CS |
| 4 | -0.04 | -3.80952380952 | 1.05 | 1.12 | 0.78 | 930160 | 0.91491178 | CS |
| 12 | -0.15 | -12.9310344828 | 1.16 | 1.38 | 0.78 | 613065 | 1.03981501 | CS |
| 26 | 0 | 0 | 1.01 | 1.798 | 0.78 | 781083 | 1.21280451 | CS |
| 52 | -0.2 | -16.5289256198 | 1.21 | 1.798 | 0.7324 | 905458 | 1.08144825 | CS |
| 156 | -0.34 | -25.1851851852 | 1.35 | 8.01 | 0.7324 | 1271137 | 3.25176273 | CS |
| 260 | 0.2747 | 37.3589011288 | 0.7353 | 8.01 | 0.33 | 2283778 | 1.67221288 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.9408 | -0.0249 | -2.58 | 0.9463 | 0.99 | 0.930001 | 698979 |
| 1732232100 | 0.9657 | 0.0157 | 1.65 | 0.95 | 0.9661 | 0.89551 | 743557 |
| 1732145700 | 0.95 | -0.0249 | -2.55 | 0.98 | 0.995999 | 0.925 | 410571 |
| 1732059300 | 0.9749 | 0.1332 | 15.83 | 0.84 | 1.08 | 0.8445 | 2035225 |
| 1731972900 | 0.8417 | 0.0303 | 3.73 | 0.825 | 0.8499 | 0.788 | 675953 |
| 1731713700 | 0.8114 | -0.0305 | -3.62 | 0.8312 | 0.8385 | 0.78 | 1026916 |
| 1731627300 | 0.8419 | -0.0161 | -1.88 | 0.86 | 0.879 | 0.8300999 | 454014 |
| 1731540900 | 0.858 | 0.006 | 0.70 | 0.87 | 0.88 | 0.85 | 704755 |
| 1731454500 | 0.852 | -0.073 | -7.89 | 0.935 | 0.974 | 0.8238 | 1709265 |
| 1731368100 | 0.925 | 0.075 | 8.82 | 0.9 | 1 | 0.9 | 2362870 |
| 1731108900 | 0.85 | -0.16 | -15.84 | 0.993 | 1.0299 | 0.795 | 4487569 |
| 1731022500 | 1.01 | 0.01 | 1.00 | 1.01 | 1.03 | 1.01 | 324120 |
| 1730936100 | 1 | -0.02 | -1.96 | 1.05 | 1.06 | 1 | 662854 |
| 1730849700 | 1.02 | -0.04 | -3.77 | 1.06 | 1.07 | 0.9952 | 550605 |
| 1730763300 | 1.06 | 0.04 | 3.92 | 1.03 | 1.06 | 1.02 | 252074 |
| 1730500500 | 1.02 | -0.01 | -0.97 | 1.03 | 1.06 | 1.02 | 196486 |
| 1730414100 | 1.03 | -0.02 | -1.90 | 1.05 | 1.06 | 1.02 | 246115 |
| 1730327700 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1076 | 1.04 | 307607 |
| 1730241300 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.09 | 290141 |
| 1730154900 | 1.1 | 0.05 | 4.76 | 1.05 | 1.11 | 1.05 | 463533 |
| 1729895700 | 1.05 | 0.06 | 5.79 | 1.02 | 1.08 | 1 | 603474 |
| 1729809300 | 0.9925 | -0.0675 | -6.37 | 1.06 | 1.07 | 0.9833 | 1123691 |
| 1729722900 | 1.06 | -0.06 | -5.36 | 1.1 | 1.12 | 1.055 | 703718 |
| 1729636500 | 1.12 | -0.03 | -2.61 | 1.15 | 1.16 | 1.105 | 500513 |
| 1729550100 | 1.15 | -0.01 | -0.86 | 1.15 | 1.16 | 1.15 | 231572 |
| 1729290900 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.1399999 | 158064 |
| 1729204500 | 1.16 | 0.03 | 3.11 | 1.1399999 | 1.16 | 1.12 | 373395 |
| 1729118100 | 1.125 | -0.01 | -0.44 | 1.12 | 1.135 | 1.11 | 286989 |
| 1729031700 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1399999 | 1.1 | 242088 |
| 1728945300 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1299999 | 1.09 | 285743 |
| 1728686100 | 1.11 | 0.03 | 2.78 | 1.09 | 1.12 | 1.08 | 334935 |
| 1728599700 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1 | 1.06 | 574814 |
| 1728513300 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1399999 | 1.08 | 425027 |
| 1728426900 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1299999 | 1.09 | 259630 |
| 1728340500 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1399999 | 1.11 | 371423 |
| 1728081300 | 1.1399999 | 0.05 | 4.59 | 1.11 | 1.1399999 | 1.09 | 427049 |
| 1727994900 | 1.09 | -0.03 | -2.68 | 1.12 | 1.1299999 | 1.09 | 402234 |
| 1727908500 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.1627 | 1.11 | 771164 |
| 1727822100 | 1.15 | -0.03 | -2.54 | 1.19 | 1.21 | 1.1399999 | 370958 |
| 1727735700 | 1.18 | 0 | 0.00 | 1.17 | 1.23 | 1.15 | 472430 |
| 1727476500 | 1.18 | -0.04 | -3.28 | 1.2 | 1.248 | 1.165 | 481343 |
| 1727390100 | 1.22 | 0.04 | 3.39 | 1.19 | 1.23 | 1.17 | 201015 |
| 1727303700 | 1.18 | 0.01 | 0.85 | 1.17 | 1.2 | 1.1601 | 283599 |
| 1727217300 | 1.17 | -0.05 | -4.10 | 1.2 | 1.21 | 1.15 | 510741 |
| 1727130900 | 1.22 | -0.08 | -6.15 | 1.3 | 1.3 | 1.22 | 429241 |
| 1726871700 | 1.3 | -0.05 | -3.70 | 1.33 | 1.33 | 1.26 | 596276 |
| 1726785300 | 1.35 | 0.05 | 3.45 | 1.36 | 1.37 | 1.315 | 517685 |
| 1726698900 | 1.305 | 0 | 0.38 | 1.3 | 1.35 | 1.3 | 526521 |
| 1726612500 | 1.3 | 0.06 | 4.84 | 1.25 | 1.3799999 | 1.24 | 661678 |
| 1726526100 | 1.24 | 0.02 | 1.64 | 1.22 | 1.25 | 1.21 | 356298 |
| 1726266900 | 1.22 | -0.04 | -3.17 | 1.28 | 1.29 | 1.21 | 349268 |
| 1726180500 | 1.26 | -0.01 | -0.79 | 1.28 | 1.28 | 1.25 | 290869 |
| 1726094100 | 1.27 | 0.03 | 2.42 | 1.22 | 1.28 | 1.2032 | 361359 |
| 1726007700 | 1.24 | -0.04 | -3.13 | 1.28 | 1.28 | 1.19 | 553414 |
| 1725921300 | 1.28 | 0.02 | 1.59 | 1.27 | 1.3 | 1.2509999 | 172716 |
| 1725662100 | 1.26 | -0.01 | -0.79 | 1.27 | 1.32 | 1.23 | 665135 |
| 1725575700 | 1.27 | 0.04 | 3.25 | 1.25 | 1.31 | 1.23 | 763290 |
| 1725489300 | 1.23 | 0.12 | 10.81 | 1.11 | 1.24 | 1.11 | 607453 |
| 1725402900 | 1.11 | -0.07 | -5.93 | 1.16 | 1.18 | 1.11 | 320786 |
| 1725057300 | 1.18 | 0.02 | 1.72 | 1.19 | 1.24 | 1.15 | 247724 |
| 1724970900 | 1.16 | -0.01 | -0.85 | 1.17 | 1.205 | 1.16 | 363336 |
| 1724884500 | 1.17 | -0.04 | -3.31 | 1.2 | 1.21 | 1.11 | 676167 |
| 1724798100 | 1.21 | -0.04 | -3.20 | 1.25 | 1.25 | 1.2 | 272459 |
| 1724711700 | 1.25 | -0.03 | -2.34 | 1.29 | 1.31 | 1.25 | 478694 |
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
