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 | 0.4 | 4.3956043956 | 9.1 | 9.5 | 8.76 | 2708095 | 9.10654432 | CS |
| 4 | 0.12 | 1.27931769723 | 9.38 | 9.5 | 8.47 | 2975836 | 8.97478159 | CS |
| 12 | 0.3 | 3.26086956522 | 9.2 | 11.79 | 8.47 | 3436013 | 9.70488718 | CS |
| 26 | 0.83 | 9.57324106113 | 8.67 | 11.79 | 8.09 | 3060362 | 9.5540717 | CS |
| 52 | 2.52 | 36.1031518625 | 6.98 | 11.79 | 6.575 | 3530205 | 8.68405907 | CS |
| 156 | 5.12 | 116.894977169 | 4.38 | 11.79 | 4.25 | 3096345 | 7.96306188 | CS |
| 260 | 5.12 | 116.894977169 | 4.38 | 11.79 | 4.25 | 3096345 | 7.96306188 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 9.5 | 0.17 | 1.82 | 9.45 | 9.5999 | 9.3416 | 2552683 |
| 1735860900 | 9.33 | 0.27 | 2.98 | 9.14 | 9.385 | 9.08 | 2773020 |
| 1735688100 | 9.06 | 0.14 | 1.57 | 9.1 | 9.15 | 8.97 | 2588157 |
| 1735601700 | 8.92 | -0.18 | -1.98 | 9.0399999 | 9.0399999 | 8.76 | 2574321 |
| 1735342500 | 9.1 | -0.07 | -0.76 | 9.1 | 9.18 | 8.99 | 2896882 |
| 1735256100 | 9.17 | 0.13 | 1.44 | 8.94 | 9.18 | 8.94 | 2187049 |
| 1735077840 | 9.0399999 | 0.18 | 2.03 | 8.89 | 9.05 | 8.785 | 1398423 |
| 1734996900 | 8.86 | 0.11 | 1.26 | 8.69 | 8.865 | 8.615 | 3194191 |
| 1734737700 | 8.75 | 0.12 | 1.39 | 8.53 | 8.76 | 8.47 | 7285753 |
| 1734651300 | 8.63 | -0.03 | -0.35 | 8.77 | 8.93 | 8.56 | 4141045 |
| 1734564900 | 8.66 | -0.33 | -3.67 | 8.99 | 9.06 | 8.565 | 4193152 |
| 1734478500 | 8.99 | -0.07 | -0.77 | 9 | 9.05 | 8.895 | 2209336 |
| 1734392100 | 9.06 | 0.02 | 0.22 | 9.03 | 9.195 | 8.98 | 2208485 |
| 1734132900 | 9.0399999 | -0.01 | -0.11 | 9.06 | 9.18 | 8.94 | 2572750 |
| 1734046500 | 9.05 | -0.11 | -1.20 | 9.11 | 9.2 | 8.975 | 1542015 |
| 1733960100 | 9.16 | 0.05 | 0.55 | 9.2 | 9.35 | 9.1038 | 3706506 |
| 1733873700 | 9.11 | -0.05 | -0.55 | 9.1199999 | 9.21 | 9.05 | 3664536 |
| 1733787300 | 9.16 | -0.14 | -1.51 | 9.18 | 9.31 | 9.13 | 2297155 |
| 1733528100 | 9.3 | -0.07 | -0.75 | 9.38 | 9.5 | 9.22 | 2132277 |
| 1733441700 | 9.3699999 | -0.15 | -1.58 | 9.5399999 | 9.61 | 9.34 | 2078984 |
| 1733355300 | 9.52 | -0.17 | -1.75 | 9.64 | 9.67 | 9.3699999 | 3044180 |
| 1733268900 | 9.69 | 0.06 | 0.62 | 9.67 | 9.73 | 9.565 | 2575899 |
| 1733182500 | 9.63 | -0.11 | -1.13 | 9.76 | 9.835 | 9.6199999 | 2621426 |
| 1732917840 | 9.74 | -0.07 | -0.71 | 9.96 | 10.02 | 9.685 | 1972293 |
| 1732750500 | 9.81 | 0.17 | 1.76 | 9.69 | 9.88 | 9.56 | 2947055 |
| 1732664100 | 9.64 | -0.12 | -1.23 | 9.83 | 9.94 | 9.53 | 3680174 |
| 1732577700 | 9.76 | 0.16 | 1.67 | 9.7 | 9.85 | 9.46 | 6833132 |
| 1732318500 | 9.6 | -0.56 | -5.51 | 10.16 | 10.16 | 9.4 | 6751896 |
| 1732232100 | 10.16 | 0.03 | 0.30 | 10.2 | 10.265 | 10.03 | 2803854 |
| 1732145700 | 10.13 | -0.23 | -2.22 | 10.35 | 10.405 | 9.95 | 3251998 |
| 1732059300 | 10.36 | -0.28 | -2.63 | 10.51 | 10.57 | 9.52 | 9323947 |
| 1731972900 | 10.64 | 0.24 | 2.31 | 10.5 | 10.68 | 10.43 | 2868944 |
| 1731713700 | 10.4 | 0.02 | 0.19 | 10.4 | 10.48 | 10.125 | 4083609 |
| 1731627300 | 10.38 | -0.25 | -2.35 | 10.63 | 10.685 | 10.37 | 4127965 |
| 1731540900 | 10.63 | -0.35 | -3.19 | 11.07 | 11.12 | 10.61 | 2761905 |
| 1731454500 | 10.98 | -0.51 | -4.44 | 11.42 | 11.54 | 10.94 | 2399937 |
| 1731368100 | 11.49 | 0.02 | 0.17 | 11.68 | 11.79 | 11.4321 | 3889066 |
| 1731108900 | 11.47 | 0.13 | 1.15 | 11.37 | 11.525 | 11.32 | 3687476 |
| 1731022500 | 11.34 | 0.1 | 0.89 | 11.21 | 11.37 | 11.18 | 3778332 |
| 1730936100 | 11.24 | 0.67 | 6.34 | 11.15 | 11.33 | 10.84 | 6216272 |
| 1730849700 | 10.57 | 0.44 | 4.34 | 10.2 | 10.63 | 10.15 | 3649126 |
| 1730763300 | 10.13 | 0.21 | 2.12 | 9.76 | 10.1775 | 9.75 | 4138012 |
| 1730500500 | 9.92 | 0.55 | 5.87 | 9.48 | 10.02 | 9.4501 | 3955168 |
| 1730414100 | 9.3699999 | -0.18 | -1.88 | 9.68 | 9.69 | 9.06 | 3377907 |
| 1730327700 | 9.55 | 0.11 | 1.17 | 9.39 | 9.7 | 9.39 | 4667849 |
| 1730241300 | 9.44 | 0.08 | 0.85 | 9.2899999 | 9.505 | 9.26 | 1970425 |
| 1730154900 | 9.36 | 0.2 | 2.18 | 9.2 | 9.3990189 | 9.145 | 2727966 |
| 1729895700 | 9.16 | -0.14 | -1.51 | 9.3 | 9.355 | 9.16 | 3388811 |
| 1729809300 | 9.3 | 0.16 | 1.75 | 9.11 | 9.335 | 9.0399999 | 2496223 |
| 1729722900 | 9.14 | -0.2 | -2.14 | 9.25 | 9.27 | 8.96 | 4469427 |
| 1729636500 | 9.34 | 0.08 | 0.86 | 9.27 | 9.38 | 9.18 | 2142719 |
| 1729550100 | 9.26 | -0.07 | -0.75 | 9.26 | 9.315 | 9.235 | 2346178 |
| 1729290900 | 9.33 | -0.16 | -1.69 | 9.5 | 9.52 | 9.26 | 3443209 |
| 1729204500 | 9.49 | 0.05 | 0.53 | 9.46 | 9.58 | 9.355 | 2990631 |
| 1729118100 | 9.44 | -0.02 | -0.21 | 9.5 | 9.585 | 9.4149999 | 2342356 |
| 1729031700 | 9.46 | 0.08 | 0.85 | 9.38 | 9.48 | 9.295 | 3194951 |
| 1728945300 | 9.38 | 0.1 | 1.08 | 9.3 | 9.43 | 9.235 | 2709556 |
| 1728686100 | 9.28 | 0.08 | 0.87 | 9.2 | 9.33 | 9.2 | 3262960 |
| 1728599700 | 9.2 | -0.3 | -3.16 | 9.31 | 9.34 | 9.145 | 3193420 |
| 1728513300 | 9.5 | -0.21 | -2.16 | 9.66 | 9.81 | 9.48 | 2734752 |
| 1728426900 | 9.71 | 0.03 | 0.31 | 9.66 | 9.7381 | 9.6 | 1933920 |
| 1728340500 | 9.68 | -0.09 | -0.92 | 9.77 | 9.77 | 9.6 | 1961205 |
| 1728081300 | 9.77 | 0.22 | 2.30 | 9.7 | 9.82 | 9.6649999 | 1480091 |
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
