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 | -0.455 | -9.1641490433 | 4.965 | 5.05 | 4.48 | 293601 | 4.83931722 | CS |
| 4 | 0.23 | 5.3738317757 | 4.28 | 5.29 | 4.2 | 231304 | 4.76752612 | CS |
| 12 | 0.03 | 0.669642857143 | 4.48 | 5.29 | 4.04 | 232152 | 4.51217926 | CS |
| 26 | -1.88 | -29.420970266 | 6.39 | 6.825 | 3.89 | 301333 | 4.77050016 | CS |
| 52 | -1.88 | -29.420970266 | 6.39 | 7.55 | 3.89 | 284876 | 5.53746348 | CS |
| 156 | -22.325 | -83.1935904602 | 26.835 | 29.31 | 3.89 | 560118 | 14.61988038 | CS |
| 260 | -9.6 | -68.0368532955 | 14.11 | 32.36 | 3.89 | 404193 | 15.31760389 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734564900 | 4.51 | -0.4 | -8.05 | 4.93 | 5.01 | 4.48 | 286601 |
| 1734478500 | 4.905 | 0.03 | 0.62 | 4.83 | 5.03 | 4.805 | 455130 |
| 1734392100 | 4.875 | -0.16 | -3.08 | 4.95 | 5.0199999 | 4.86 | 440304 |
| 1734132900 | 5.03 | 0.06 | 1.21 | 5.04 | 5.05 | 4.9 | 156900 |
| 1734046500 | 4.97 | -0.1 | -1.97 | 5.0599999 | 5.1 | 4.885 | 178145 |
| 1733960100 | 5.07 | 0.18 | 3.68 | 5 | 5.17 | 4.91 | 258886 |
| 1733873700 | 4.89 | -0.29 | -5.60 | 5.18 | 5.205 | 4.89 | 433107 |
| 1733787300 | 5.18 | 0.49 | 10.45 | 4.76 | 5.29 | 4.76 | 403651 |
| 1733528100 | 4.69 | 0.06 | 1.30 | 4.66 | 4.8099999 | 4.66 | 109085 |
| 1733441700 | 4.63 | 0.06 | 1.31 | 4.59 | 4.68 | 4.5298999 | 161029 |
| 1733355300 | 4.57 | 0.01 | 0.22 | 4.58 | 4.625 | 4.55 | 128714 |
| 1733268900 | 4.5599999 | -0.03 | -0.65 | 4.6 | 4.63 | 4.5 | 174512 |
| 1733182500 | 4.59 | 0.05 | 1.10 | 4.5599999 | 4.65 | 4.545 | 199363 |
| 1732917840 | 4.54 | -0.08 | -1.73 | 4.64 | 4.69 | 4.54 | 102432 |
| 1732750500 | 4.62 | 0.13 | 2.90 | 4.51 | 4.62 | 4.4936 | 129787 |
| 1732664100 | 4.49 | -0.14 | -3.02 | 4.63 | 4.67 | 4.42 | 236648 |
| 1732577700 | 4.63 | 0.12 | 2.66 | 4.55 | 4.725 | 4.55 | 196419 |
| 1732318500 | 4.51 | 0.13 | 2.97 | 4.38 | 4.58 | 4.38 | 189679 |
| 1732232100 | 4.38 | 0.1 | 2.34 | 4.28 | 4.385 | 4.2 | 238899 |
| 1732145700 | 4.28 | 0.02 | 0.47 | 4.23 | 4.32 | 4.205 | 177681 |
| 1732059300 | 4.26 | 0.05 | 1.19 | 4.2 | 4.29 | 4.09 | 290854 |
| 1731972900 | 4.21 | -0.27 | -6.03 | 4.48 | 4.485 | 4.21 | 331653 |
| 1731713700 | 4.48 | 0.18 | 4.19 | 4.43 | 4.67 | 4.33 | 407034 |
| 1731627300 | 4.3 | -0.1 | -2.27 | 4.44 | 4.46 | 4.29 | 240448 |
| 1731540900 | 4.4 | 0 | 0.00 | 4.43 | 4.5 | 4.375 | 273817 |
| 1731454500 | 4.4 | -0.04 | -0.90 | 4.49 | 4.4999 | 4.335 | 286823 |
| 1731368100 | 4.44 | 0.03 | 0.68 | 4.41 | 4.5199999 | 4.4 | 205833 |
| 1731108900 | 4.41 | -0.34 | -7.16 | 4.08 | 4.54 | 4.08 | 704221 |
| 1731022500 | 4.75 | -0.08 | -1.66 | 4.87 | 4.94 | 4.745 | 277119 |
| 1730936100 | 4.83 | 0.18 | 3.87 | 4.88 | 4.93 | 4.69 | 356615 |
| 1730849700 | 4.65 | 0.21 | 4.73 | 4.45 | 4.65 | 4.385 | 208886 |
| 1730763300 | 4.44 | -0.02 | -0.45 | 4.48 | 4.6482 | 4.41 | 289426 |
| 1730500500 | 4.46 | 0.25 | 5.94 | 4.25 | 4.46 | 4.21 | 209233 |
| 1730414100 | 4.21 | 0.01 | 0.24 | 4.21 | 4.26 | 4.175 | 213398 |
| 1730327700 | 4.2 | 0.03 | 0.72 | 4.2 | 4.28 | 4.17 | 196299 |
| 1730241300 | 4.17 | 0.06 | 1.46 | 4.1 | 4.1849999 | 4.055 | 156218 |
| 1730154900 | 4.11 | 0.06 | 1.48 | 4.23 | 4.23 | 4.08 | 118486 |
| 1729895700 | 4.05 | -0.04 | -0.98 | 4.12 | 4.265 | 4.04 | 154913 |
| 1729809300 | 4.09 | -0.01 | -0.24 | 4.11 | 4.14 | 4.07 | 155219 |
| 1729722900 | 4.1 | -0.14 | -3.30 | 4.23 | 4.24 | 4.075 | 326459 |
| 1729636500 | 4.24 | -0.05 | -1.17 | 4.28 | 4.32 | 4.2 | 112071 |
| 1729550100 | 4.29 | -0.1 | -2.28 | 4.38 | 4.45 | 4.2699999 | 139391 |
| 1729290900 | 4.39 | -0.06 | -1.35 | 4.35 | 4.46 | 4.34 | 198148 |
| 1729204500 | 4.45 | -0.05 | -1.11 | 4.54 | 4.54 | 4.37 | 117671 |
| 1729118100 | 4.5 | 0.02 | 0.45 | 4.5 | 4.57 | 4.48 | 129905 |
| 1729031700 | 4.48 | 0.04 | 0.90 | 4.44 | 4.58 | 4.41 | 188386 |
| 1728945300 | 4.44 | 0.05 | 1.14 | 4.42 | 4.46 | 4.32 | 146713 |
| 1728686100 | 4.39 | -0.08 | -1.79 | 4.47 | 4.49 | 4.35 | 300481 |
| 1728599700 | 4.47 | -0.02 | -0.45 | 4.46 | 4.491 | 4.39 | 140740 |
| 1728513300 | 4.49 | 0.07 | 1.58 | 4.44 | 4.55 | 4.4 | 103886 |
| 1728426900 | 4.42 | 0.03 | 0.68 | 4.41 | 4.4349999 | 4.345 | 162461 |
| 1728340500 | 4.39 | 0.01 | 0.23 | 4.37 | 4.39 | 4.29 | 233206 |
| 1728081300 | 4.38 | 0.11 | 2.58 | 4.32 | 4.39 | 4.3 | 120404 |
| 1727994900 | 4.2699999 | -0.08 | -1.84 | 4.3099999 | 4.3099999 | 4.2201 | 132004 |
| 1727908500 | 4.35 | 0.03 | 0.69 | 4.32 | 4.365 | 4.26 | 178898 |
| 1727822100 | 4.32 | -0.18 | -4.00 | 4.51 | 4.535 | 4.16 | 701838 |
| 1727735700 | 4.5 | -0.12 | -2.60 | 4.63 | 4.68 | 4.49 | 303096 |
| 1727476500 | 4.62 | 0.13 | 2.90 | 4.55 | 4.715 | 4.55 | 221332 |
| 1727390100 | 4.49 | 0.08 | 1.81 | 4.48 | 4.57 | 4.43 | 264944 |
| 1727303700 | 4.41 | -0.23 | -4.96 | 4.64 | 4.64 | 4.4 | 133853 |
| 1727217300 | 4.64 | 0.05 | 1.09 | 4.63 | 4.71 | 4.57 | 214966 |
| 1727130900 | 4.59 | -0.08 | -1.71 | 4.67 | 4.69 | 4.5599999 | 300171 |
| 1726871700 | 4.67 | -0.06 | -1.27 | 4.68 | 4.76 | 4.65 | 410850 |
| 1726785300 | 4.73 | 0.07 | 1.50 | 4.7699999 | 4.82 | 4.695 | 249714 |
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
