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 | -0.0748 | -10.3845619881 | 0.7203 | 0.7299 | 0.6005 | 86008 | 0.67229976 | CS |
| 4 | 0.0455 | 7.58333333333 | 0.6 | 1.04 | 0.58 | 476096 | 0.7884524 | CS |
| 12 | -0.3445 | -34.797979798 | 0.99 | 1.72 | 0.4913 | 1209481 | 0.92544315 | CS |
| 26 | -0.1109 | -14.6615547329 | 0.7564 | 1.72 | 0.4913 | 692383 | 0.90621472 | CS |
| 52 | 0.0905 | 16.3063063063 | 0.555 | 3 | 0.4913 | 793723 | 1.37757136 | CS |
| 156 | -4.3545 | -87.09 | 5 | 5.26 | 0.4913 | 431362 | 1.420443 | CS |
| 260 | -4.3545 | -87.09 | 5 | 5.26 | 0.4913 | 431362 | 1.420443 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 0.6455 | 0.0037 | 0.58 | 0.63025 | 0.678908 | 0.6005 | 49074 |
| 1734564900 | 0.6418 | -0.0392 | -5.76 | 0.6899999 | 0.7 | 0.64 | 85603 |
| 1734478500 | 0.681 | -0.009 | -1.30 | 0.6852 | 0.6899999 | 0.6702 | 56871 |
| 1734392100 | 0.6899999 | 0.0058999 | 0.86 | 0.6911 | 0.7105 | 0.6798999 | 138319 |
| 1734132900 | 0.6841 | 0.019 | 2.86 | 0.6988 | 0.7299 | 0.67 | 89789 |
| 1734046500 | 0.6651 | -0.015 | -2.21 | 0.686751 | 0.7 | 0.6622 | 84274 |
| 1733960100 | 0.6801 | -0.0199 | -2.84 | 0.7299 | 0.7321 | 0.65 | 127367 |
| 1733873700 | 0.7 | 0.0199 | 2.93 | 0.6899999 | 0.75 | 0.6877 | 119649 |
| 1733787300 | 0.6801 | 0.0645 | 10.48 | 0.629479 | 0.75 | 0.6102 | 332643 |
| 1733528100 | 0.6156 | -0.0346 | -5.32 | 0.6901 | 0.691096 | 0.58 | 257071 |
| 1733441700 | 0.6502 | -0.0523 | -7.44 | 0.67 | 0.7125 | 0.65 | 156770 |
| 1733355300 | 0.7025 | 0.0042 | 0.60 | 0.675 | 0.72999 | 0.6388 | 230109 |
| 1733268900 | 0.6983 | -0.1297 | -15.66 | 0.7599 | 0.76 | 0.65 | 524530 |
| 1733182500 | 0.828 | -0.0299 | -3.49 | 0.94 | 1.04 | 0.782 | 5710330 |
| 1732917840 | 0.8579 | 0.1812 | 26.78 | 0.65 | 0.89 | 0.65 | 1133541 |
| 1732750500 | 0.6767 | 0.0307 | 4.75 | 0.6213 | 0.677 | 0.6213 | 31367 |
| 1732664100 | 0.646 | -0.003 | -0.46 | 0.6453 | 0.669 | 0.63 | 32443 |
| 1732577700 | 0.649 | 0.0686 | 11.82 | 0.61 | 0.649 | 0.5806 | 97771 |
| 1732318500 | 0.5804 | -0.0196 | -3.27 | 0.58 | 0.6138 | 0.58 | 62392 |
| 1732232100 | 0.6 | 0.04 | 7.14 | 0.6002 | 0.62 | 0.56 | 82076 |
| 1732145700 | 0.56 | -0.0699 | -11.10 | 0.53 | 0.6208 | 0.53 | 258854 |
| 1732059300 | 0.6299 | -0.012 | -1.87 | 0.63 | 0.6599 | 0.625648 | 13319 |
| 1731972900 | 0.6419 | -0.0694 | -9.76 | 0.7 | 0.7099 | 0.6419 | 56235 |
| 1731713700 | 0.7113 | -0.0587 | -7.62 | 0.7675999 | 0.7675999 | 0.71 | 12234 |
| 1731627300 | 0.77 | 0.01 | 1.32 | 0.76 | 0.7901 | 0.741 | 13999 |
| 1731540900 | 0.76 | -0.0499 | -6.16 | 0.7956 | 0.7956 | 0.76 | 13816 |
| 1731454500 | 0.8098999 | -0.004 | -0.49 | 0.8199999 | 0.8199999 | 0.7568 | 75150 |
| 1731368100 | 0.8139 | -0.0001 | -0.01 | 0.79 | 0.8199999 | 0.736 | 64854 |
| 1731108900 | 0.8139999 | -0.0159 | -1.92 | 0.8209999 | 0.8209999 | 0.77 | 56068 |
| 1731022500 | 0.8299 | -0.0269 | -3.14 | 0.85 | 0.85 | 0.8 | 50598 |
| 1730936100 | 0.8568 | -0.0431 | -4.79 | 0.8851 | 0.8999 | 0.7066 | 202690 |
| 1730849700 | 0.8999 | 0.0099 | 1.11 | 0.87715 | 0.9513 | 0.87 | 399126 |
| 1730763300 | 0.89 | 0.0679 | 8.26 | 0.81 | 0.89 | 0.791 | 1636406 |
| 1730500500 | 0.8221 | -0.0379 | -4.41 | 0.8933 | 0.8933 | 0.8199999 | 23489 |
| 1730414100 | 0.86 | 0.01 | 1.18 | 0.82031 | 0.89 | 0.82031 | 19941 |
| 1730327700 | 0.85 | -0.046 | -5.13 | 0.9009 | 0.92 | 0.8103 | 73990 |
| 1730241300 | 0.896 | -0.024 | -2.61 | 0.94 | 0.96 | 0.896 | 77301 |
| 1730154900 | 0.92 | -0.00995 | -1.07 | 0.9021 | 0.928686 | 0.89 | 133489 |
| 1729895700 | 0.92995 | -0.01005 | -1.07 | 0.9118 | 0.94 | 0.7901 | 171004 |
| 1729809300 | 0.94 | -0.1 | -9.62 | 1.03 | 1.03 | 0.920101 | 192721 |
| 1729722900 | 1.04 | -0.06 | -5.45 | 1.1 | 1.105 | 1 | 195530 |
| 1729636500 | 1.1 | -0.11 | -9.09 | 1.119 | 1.17 | 1.01 | 257009 |
| 1729550100 | 1.21 | 0.08 | 7.08 | 1.07 | 1.34 | 1.07 | 811285 |
| 1729290900 | 1.1299999 | 0.11 | 10.78 | 0.9275 | 1.15 | 0.910201 | 1854840 |
| 1729204500 | 1.02 | 0.32 | 46.43 | 1.23 | 1.72 | 0.91 | 42579255 |
| 1729118100 | 0.6966 | 0.0166 | 2.44 | 0.6611 | 0.72 | 0.660201 | 12872489 |
| 1729031700 | 0.68 | -0.01 | -1.45 | 0.666 | 0.75 | 0.66 | 23398 |
| 1728945300 | 0.6899999 | 0.0499999 | 7.81 | 0.6899 | 0.6899999 | 0.6401 | 33122 |
| 1728686100 | 0.64 | -0.0049 | -0.76 | 0.612 | 0.678 | 0.612 | 40499 |
| 1728599700 | 0.6449 | 0.0448 | 7.47 | 0.6001 | 0.648 | 0.5807949 | 18149 |
| 1728513300 | 0.6001 | -0.0249 | -3.98 | 0.635 | 0.64 | 0.6 | 24108 |
| 1728426900 | 0.625 | -0.065 | -9.42 | 0.6767 | 0.6895 | 0.621 | 61647 |
| 1728340500 | 0.6899999 | -0.0598 | -7.98 | 0.701 | 0.742375 | 0.68 | 22857 |
| 1728081300 | 0.7498 | -0.0102 | -1.34 | 0.75 | 0.75 | 0.73 | 47673 |
| 1727994900 | 0.76 | -0.0104 | -1.35 | 0.7775 | 0.8 | 0.73 | 18007 |
| 1727908500 | 0.7704 | -0.0596 | -7.18 | 0.8149999 | 0.849 | 0.7704 | 35127 |
| 1727822100 | 0.83 | -0.059999 | -6.74 | 0.9 | 0.9 | 0.83 | 21754 |
| 1727735520 | 0.889999 | -0.005501 | -0.61 | 0.8686 | 0.953 | 0.801 | 78239 |
| 1727476500 | 0.8955 | -0.0045 | -0.50 | 0.99 | 0.99 | 0.8005 | 109065 |
| 1727390100 | 0.9 | 0.0595 | 7.08 | 0.794 | 0.92 | 0.782 | 504467 |
| 1727303700 | 0.8405 | 0.1105 | 15.14 | 0.8388 | 0.95 | 0.77 | 10890076 |
| 1727217300 | 0.73 | -0.021 | -2.80 | 0.75 | 0.76 | 0.6727 | 15097 |
| 1727130900 | 0.751 | -0.019 | -2.47 | 0.7728 | 0.7728 | 0.736 | 8456 |
| 1726871700 | 0.77 | 0 | 0.00 | 0.7463 | 0.77 | 0.7361 | 4369 |
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
