Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.0231 | 5.15509930819 | 0.4481 | 0.6179 | 0.44 | 379885 | 0.52737771 | CS |
| 4 | -0.0038 | -0.8 | 0.475 | 0.6179 | 0.38 | 400522 | 0.45331013 | CS |
| 12 | -0.4938 | -51.170984456 | 0.965 | 1.13 | 0.38 | 274562 | 0.66905792 | CS |
| 26 | -0.6788 | -59.0260869565 | 1.15 | 1.38 | 0.38 | 222942 | 0.84603555 | CS |
| 52 | -2.4088 | -83.6388888889 | 2.88 | 2.94 | 0.38 | 241167 | 1.2809713 | CS |
| 156 | -5.3188 | -91.8618307427 | 5.79 | 9.7662 | 0.38 | 240094 | 3.09307796 | CS |
| 260 | -5.3188 | -91.8618307427 | 5.79 | 9.7662 | 0.38 | 240094 | 3.09307796 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.4712 | -0.0029 | -0.61 | 0.474 | 0.474 | 0.4273 | 185016 |
| 1736379300 | 0.4741 | -0.0439 | -8.47 | 0.52 | 0.52 | 0.4678 | 118917 |
| 1736292900 | 0.518 | -0.032 | -5.82 | 0.5701 | 0.6179 | 0.5008 | 443169 |
| 1736206500 | 0.55 | 0.0219 | 4.15 | 0.5652 | 0.57235 | 0.5218 | 414641 |
| 1735947300 | 0.5281 | 0.088 | 20.00 | 0.452 | 0.5447999 | 0.452 | 486624 |
| 1735860900 | 0.4401 | 0.0213 | 5.09 | 0.4 | 0.4799 | 0.4 | 251969 |
| 1735688100 | 0.4188 | -0.0223 | -5.06 | 0.432 | 0.457 | 0.4074999 | 232311 |
| 1735601700 | 0.4411 | -0.0192 | -4.17 | 0.495 | 0.503037 | 0.4311 | 175009 |
| 1735342500 | 0.4603 | 0.0183 | 4.14 | 0.449 | 0.5141 | 0.448301 | 571998 |
| 1735256100 | 0.442 | 0.043 | 10.78 | 0.397 | 0.45 | 0.3901 | 297169 |
| 1735077840 | 0.399 | 0.011 | 2.84 | 0.38 | 0.4074999 | 0.38 | 439958 |
| 1734996900 | 0.388 | -0.0299 | -7.15 | 0.4161 | 0.4396 | 0.3814 | 313229 |
| 1734737700 | 0.4179 | -0.0236 | -5.35 | 0.441 | 0.4414 | 0.401 | 300563 |
| 1734651300 | 0.4415 | -0.0151 | -3.31 | 0.4525 | 0.4525 | 0.4205 | 189717 |
| 1734564900 | 0.4566 | -0.0075 | -1.62 | 0.467 | 0.4963 | 0.4525 | 343496 |
| 1734478500 | 0.4641 | 0.034 | 7.91 | 0.4287 | 0.4648 | 0.3809 | 583434 |
| 1734392100 | 0.4301 | 0.0253 | 6.25 | 0.40469 | 0.4796 | 0.4 | 899026 |
| 1734132900 | 0.4048 | -0.0802 | -16.54 | 0.4741 | 0.4796 | 0.4008 | 572363 |
| 1734046500 | 0.485 | -0.0713 | -12.82 | 0.521 | 0.521 | 0.4551 | 906990 |
| 1733960100 | 0.5563 | -0.1364 | -19.69 | 0.6835 | 0.6899999 | 0.5562 | 775079 |
| 1733873700 | 0.6927 | -0.0894 | -11.43 | 0.7611 | 0.765328 | 0.6322 | 642976 |
| 1733787300 | 0.7821 | -0.0166 | -2.08 | 0.8169999 | 0.8169999 | 0.7815 | 237771 |
| 1733528100 | 0.7987 | 0.0067 | 0.85 | 0.7964 | 0.8101 | 0.788 | 99360 |
| 1733441700 | 0.792 | -0.0165 | -2.04 | 0.8199999 | 0.821899 | 0.7884 | 197288 |
| 1733355300 | 0.8085 | -0.0357 | -4.23 | 0.8353 | 0.8425 | 0.8001 | 202020 |
| 1733268900 | 0.8442 | -0.0054 | -0.64 | 0.885999 | 0.885999 | 0.83 | 112700 |
| 1733182500 | 0.8496 | -0.0176 | -2.03 | 0.882 | 0.882 | 0.84 | 150053 |
| 1732917840 | 0.8672 | 0.0262 | 3.12 | 0.888094 | 0.888094 | 0.8498 | 46264 |
| 1732750500 | 0.841 | -0.009 | -1.06 | 0.85 | 0.8722 | 0.84 | 122242 |
| 1732664100 | 0.85 | 0.0048 | 0.57 | 0.8702 | 0.88 | 0.83 | 140755 |
| 1732577700 | 0.8452 | 0.0227 | 2.76 | 0.8332 | 0.888753 | 0.8332 | 223874 |
| 1732318500 | 0.8225 | -0.0253 | -2.98 | 0.8498 | 0.8593 | 0.8199999 | 202362 |
| 1732232100 | 0.8478 | -0.0146 | -1.69 | 0.88 | 0.88 | 0.825 | 166904 |
| 1732145700 | 0.8624 | -0.0047 | -0.54 | 0.9019 | 0.9019 | 0.85 | 77981 |
| 1732059300 | 0.8671 | -0.0079 | -0.90 | 0.88 | 0.895 | 0.8501 | 113648 |
| 1731972900 | 0.875 | -0.0082 | -0.93 | 0.905 | 0.91 | 0.87 | 107588 |
| 1731713700 | 0.8832 | -0.0557 | -5.93 | 0.92 | 0.92 | 0.86 | 232641 |
| 1731627300 | 0.9389 | -0.0343 | -3.52 | 0.9759 | 0.98 | 0.9294 | 98479 |
| 1731540900 | 0.9732 | -0.0218 | -2.19 | 0.98 | 0.9977 | 0.950601 | 138366 |
| 1731454500 | 0.995 | -0.0016 | -0.16 | 1 | 1.01 | 0.9619 | 189476 |
| 1731368100 | 0.9966 | -0.0134 | -1.33 | 0.98 | 1.01 | 0.96 | 251061 |
| 1731108900 | 1.01 | -0.02 | -1.94 | 1.04 | 1.04 | 0.9844 | 830957 |
| 1731022500 | 1.03 | -0.08 | -7.21 | 1.08 | 1.09 | 1.03 | 196062 |
| 1730936100 | 1.11 | 0.01 | 0.91 | 1.09 | 1.1299999 | 1.075 | 185213 |
| 1730849700 | 1.1 | 0.05 | 4.76 | 1.0599 | 1.1 | 1.0501 | 209373 |
| 1730763300 | 1.05 | 0.05 | 5.00 | 1.01 | 1.07 | 0.985 | 161657 |
| 1730500500 | 1 | 0.0265 | 2.72 | 0.9999 | 1.0199 | 0.9804 | 108477 |
| 1730414100 | 0.9735 | -0.0265 | -2.65 | 0.9949 | 1.02 | 0.96 | 120103 |
| 1730327700 | 1 | -0.01 | -0.99 | 1.0394 | 1.09 | 1 | 263729 |
| 1730241300 | 1.01 | 0.01 | 1.28 | 0.991 | 1.01 | 0.9801 | 93870 |
| 1730154900 | 0.9972 | -0.0028 | -0.28 | 1.01 | 1.025 | 0.9903 | 115886 |
| 1729895700 | 1 | 0.0022 | 0.22 | 0.98 | 1.01 | 0.9603 | 123067 |
| 1729809300 | 0.9978 | -0.0122 | -1.21 | 1 | 1.0149999 | 0.9902 | 70140 |
| 1729722900 | 1.01 | 0.03 | 3.06 | 0.9798 | 1.03 | 0.9798 | 105294 |
| 1729636500 | 0.98 | 0.0025 | 0.26 | 0.9707 | 0.9956 | 0.9531 | 104598 |
| 1729550100 | 0.9775 | 0.0027 | 0.28 | 0.9769 | 1.01 | 0.9453 | 79621 |
| 1729290900 | 0.9748 | -0.025 | -2.50 | 0.965 | 0.988 | 0.95 | 106464 |
| 1729204500 | 0.9998 | 0.0291 | 3.00 | 0.9699 | 1.0199 | 0.9601 | 165691 |
| 1729118100 | 0.9707 | 0.0209 | 2.20 | 0.9 | 0.9728 | 0.9 | 122393 |
| 1729031700 | 0.9498 | 0.0045 | 0.48 | 0.9588 | 0.9794 | 0.9229 | 91802 |
| 1728945300 | 0.9453 | 0.0138 | 1.48 | 0.94 | 0.9499 | 0.932 | 67002 |
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
