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 | -0.16 | -6.83760683761 | 2.34 | 2.54 | 2.1492 | 27834 | 2.34692149 | CS |
| 4 | -0.45 | -17.1102661597 | 2.63 | 2.77 | 2.1492 | 72623 | 2.46904515 | CS |
| 12 | -1.38 | -38.7640449438 | 3.56 | 3.75 | 2.1492 | 105617 | 2.64553376 | CS |
| 26 | -0.83 | -27.5747508306 | 3.01 | 4.72 | 2.1492 | 80372 | 2.94662367 | CS |
| 52 | -57.79 | -96.3648490912 | 59.97 | 59.97 | 2.1492 | 89037 | 6.24681963 | CS |
| 156 | -57.79 | -96.3648490912 | 59.97 | 59.97 | 2.1492 | 29560 | 6.24681963 | CS |
| 260 | -57.79 | -96.3648490912 | 59.97 | 59.97 | 2.1492 | 20377 | 6.24681963 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 2.23 | -0.06 | -2.62 | 2.3 | 2.38 | 2.22 | 20502 |
| 1738366500 | 2.29 | -0.15 | -6.15 | 2.46 | 2.46 | 2.23 | 60063 |
| 1738280100 | 2.44 | -0.02 | -0.81 | 2.46 | 2.48 | 2.35 | 21050 |
| 1738193700 | 2.46 | 0.02 | 0.82 | 2.49 | 2.54 | 2.35 | 18066 |
| 1738107300 | 2.44 | 0.09 | 3.83 | 2.34 | 2.45 | 2.2799999 | 19487 |
| 1738020900 | 2.35 | -0.06 | -2.49 | 2.4 | 2.45 | 2.33 | 22416 |
| 1737761700 | 2.41 | -0.19 | -7.31 | 2.5299999 | 2.6299 | 2.39 | 45405 |
| 1737675300 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1737588900 | 2.6 | 0.03 | 1.17 | 2.5299999 | 2.67 | 2.5169 | 45470 |
| 1737502500 | 2.57 | 0.04 | 1.58 | 2.58 | 2.58 | 2.47 | 170811 |
| 1737156900 | 2.5299999 | -0.01 | -0.39 | 2.56 | 2.77 | 2.41 | 139146 |
| 1737070500 | 2.54 | 0.05 | 2.01 | 2.43 | 2.77 | 2.38 | 261288 |
| 1736984100 | 2.49 | 0.19 | 8.26 | 2.4 | 2.58 | 2.355 | 96520 |
| 1736897700 | 2.3 | 0.05 | 2.22 | 2.35 | 2.5799 | 2.25 | 89831 |
| 1736811300 | 2.25 | -0.17 | -7.02 | 2.5 | 2.6 | 2.19 | 86811 |
| 1736552100 | 2.42 | -0.08 | -3.20 | 2.46 | 2.5099999 | 2.32 | 63937 |
| 1736379300 | 2.5 | -0.12 | -4.58 | 2.595 | 2.599 | 2.5 | 30818 |
| 1736292900 | 2.62 | -0.08 | -2.96 | 2.63 | 2.71 | 2.5601 | 42963 |
| 1736206500 | 2.7 | 0.02 | 0.75 | 2.75 | 2.77 | 2.65 | 50672 |
| 1735947300 | 2.68 | -0.05 | -1.83 | 2.77 | 2.8 | 2.66 | 41652 |
| 1735860900 | 2.73 | -0.17 | -5.86 | 2.9129999 | 3.12 | 2.705 | 68807 |
| 1735688100 | 2.9 | 0.21 | 7.81 | 2.72 | 2.94 | 2.72 | 64068 |
| 1735601700 | 2.69 | 0.14 | 5.49 | 2.645 | 2.7599999 | 2.55 | 44824 |
| 1735342500 | 2.55 | -0.1 | -3.77 | 2.67 | 2.67 | 2.5 | 42772 |
| 1735256100 | 2.65 | 0.07 | 2.71 | 2.54 | 2.77 | 2.5012 | 53351 |
| 1735077840 | 2.58 | 0.02 | 0.78 | 2.56 | 2.615 | 2.375 | 44582 |
| 1734996900 | 2.56 | -0.03 | -1.16 | 2.63 | 2.73 | 2.5099999 | 192006 |
| 1734737700 | 2.59 | 0.07 | 2.78 | 2.52 | 2.86 | 2.49 | 965160 |
| 1734651300 | 2.52 | 0.02 | 0.80 | 2.73 | 2.73 | 2.38 | 194125 |
| 1734564900 | 2.5 | -0.03 | -1.19 | 2.56 | 2.84 | 2.48 | 71747 |
| 1734478500 | 2.5299999 | 0.02 | 0.80 | 2.6 | 2.645 | 2.46 | 46307 |
| 1734392100 | 2.5099999 | 0.05 | 2.03 | 2.58 | 2.64 | 2.42 | 67726 |
| 1734132900 | 2.46 | -0.49 | -16.61 | 2.8 | 2.805 | 2.46 | 188799 |
| 1734046500 | 2.95 | -0.43 | -12.72 | 3.45 | 3.45 | 2.95 | 57090 |
| 1733960100 | 3.38 | 0.28 | 9.03 | 3.12 | 3.54 | 3.09 | 85956 |
| 1733873700 | 3.1 | 0.25 | 8.77 | 2.875 | 3.29 | 2.785 | 109712 |
| 1733787300 | 2.85 | 0.02 | 0.71 | 2.8415 | 2.9613 | 2.7 | 135549 |
| 1733528100 | 2.83 | 0.29 | 11.42 | 2.62 | 2.855 | 2.55 | 89422 |
| 1733441700 | 2.54 | -0.16 | -5.93 | 2.66 | 2.73 | 2.5 | 108023 |
| 1733355300 | 2.7 | 0.01 | 0.37 | 2.69 | 2.86 | 2.64 | 55509 |
| 1733268900 | 2.69 | -0.06 | -2.18 | 2.75 | 2.7999 | 2.62 | 78187 |
| 1733182500 | 2.75 | 0.02 | 0.73 | 2.765 | 3 | 2.74 | 99176 |
| 1732917840 | 2.73 | 0.21 | 8.33 | 2.56 | 2.89 | 2.56 | 108544 |
| 1732750500 | 2.52 | -0.14 | -5.26 | 2.68 | 2.73 | 2.48 | 128600 |
| 1732664100 | 2.66 | 0.1 | 3.91 | 2.58 | 2.68 | 2.58 | 83790 |
| 1732577700 | 2.56 | 0.21 | 8.94 | 2.41 | 2.6349999 | 2.41 | 108447 |
| 1732318500 | 2.35 | -0.22 | -8.56 | 2.615 | 2.7 | 2.33 | 294281 |
| 1732232100 | 2.57 | -0.14 | -5.17 | 2.74 | 2.74 | 2.5 | 96225 |
| 1732145700 | 2.71 | 0.02 | 0.74 | 2.735 | 2.77 | 2.69 | 46003 |
| 1732059300 | 2.69 | -0.3 | -10.03 | 2.9502 | 3 | 2.625 | 86557 |
| 1731972900 | 2.99 | -0.02 | -0.66 | 2.9558 | 3.06 | 2.9558 | 298457 |
| 1731713700 | 3.0099999 | -0.23 | -7.10 | 3.23 | 3.23 | 2.8849999 | 107822 |
| 1731627300 | 3.24 | -0.33 | -9.24 | 3.49 | 3.6 | 3.24 | 57668 |
| 1731540900 | 3.57 | -0.13 | -3.51 | 3.75 | 3.75 | 3.56 | 43195 |
| 1731454500 | 3.7 | 0.12 | 3.35 | 3.56 | 3.705 | 3.56 | 53908 |
| 1731368100 | 3.58 | 0.08 | 2.29 | 3.48 | 3.66 | 3.31 | 50147 |
| 1731108900 | 3.5 | 0.18 | 5.42 | 3.4 | 3.57 | 3.245 | 49550 |
| 1731022500 | 3.32 | 0.15 | 4.73 | 3.18 | 3.43 | 3.1111 | 49336 |
| 1730936100 | 3.17 | 0.18 | 6.02 | 3.09 | 3.25 | 3.0093 | 81361 |
| 1730849700 | 2.99 | 0.08 | 2.75 | 2.89 | 3.08 | 2.82 | 41689 |
| 1730763300 | 2.91 | -0.07 | -2.35 | 3.0099999 | 3.04 | 2.91 | 32712 |
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
