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 | 0.05 | 5 | 1 | 1.11 | 0.98 | 310428 | 1.02984048 | CS |
| 4 | -0.19 | -15.3225806452 | 1.24 | 1.27 | 0.92 | 308396 | 1.06116639 | CS |
| 12 | 0.19 | 22.0930232558 | 0.86 | 1.9891 | 0.71 | 748685 | 1.36321058 | CS |
| 26 | -0.31 | -22.7941176471 | 1.36 | 1.9891 | 0.45 | 584373 | 1.12292511 | CS |
| 52 | -2.06 | -66.2379421222 | 3.11 | 3.2 | 0.45 | 434968 | 1.42408003 | CS |
| 156 | -11.56 | -91.6732751784 | 12.61 | 12.79 | 0.45 | 357134 | 3.03619814 | CS |
| 260 | -16.42 | -93.9896966228 | 17.47 | 35.5 | 0.45 | 337417 | 7.76775823 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 1.08 | 0.07 | 6.93 | 1.03 | 1.1 | 1.0203 | 257260 |
| 1735077840 | 1.01 | -0.03 | -2.88 | 1 | 1.055 | 0.98 | 139269 |
| 1734996900 | 1.04 | 0.03 | 2.97 | 1.0006 | 1.04 | 0.98 | 213283 |
| 1734737700 | 1.01 | -0.01 | -0.98 | 1.0155 | 1.09 | 0.9981 | 617276 |
| 1734651300 | 1.02 | -0.05 | -4.67 | 1.1163 | 1.1399999 | 1.02 | 262817 |
| 1734564900 | 1.07 | 0.01 | 0.94 | 1.03 | 1.22 | 1.03 | 449408 |
| 1734478500 | 1.06 | 0.04 | 3.92 | 1.09 | 1.09 | 0.9485 | 288087 |
| 1734392100 | 1.02 | 0.08 | 8.51 | 1.01 | 1.06 | 0.92 | 236443 |
| 1734132900 | 0.94 | -0.105 | -10.05 | 1.01 | 1.0469 | 0.94 | 457736 |
| 1734046500 | 1.045 | -0.05 | -4.13 | 1.09 | 1.09 | 1.04 | 173715 |
| 1733960100 | 1.09 | -0.05 | -4.39 | 1.1299999 | 1.19 | 1.025 | 413603 |
| 1733873700 | 1.1399999 | 0 | 0.00 | 1.111 | 1.2299 | 1.11 | 242910 |
| 1733787300 | 1.1399999 | 0.04 | 3.64 | 1.0827 | 1.19 | 1.0827 | 232707 |
| 1733528100 | 1.1 | 0.05 | 4.76 | 1.07 | 1.11 | 1.02 | 261495 |
| 1733441700 | 1.05 | 0.02 | 1.94 | 1.04 | 1.075 | 1 | 307141 |
| 1733355300 | 1.03 | -0.11 | -9.65 | 1.12 | 1.19 | 1.02 | 516485 |
| 1733268900 | 1.1399999 | -0.03 | -2.56 | 1.16 | 1.19 | 1.08 | 265336 |
| 1733182500 | 1.17 | -0.05 | -4.10 | 1.16 | 1.2587 | 1.16 | 213088 |
| 1732917840 | 1.22 | 0 | 0.00 | 1.24 | 1.27 | 1.15 | 205450 |
| 1732750500 | 1.22 | 0.13 | 11.93 | 1.11 | 1.25 | 1.08 | 401351 |
| 1732664100 | 1.09 | 0.03 | 2.83 | 1.085 | 1.15 | 1.03 | 504382 |
| 1732577700 | 1.06 | 0.04 | 3.92 | 1.065 | 1.2431 | 1.05 | 666161 |
| 1732318500 | 1.02 | -0.01 | -0.97 | 1.05 | 1.08 | 1.02 | 257907 |
| 1732232100 | 1.03 | -0.06 | -5.50 | 1.07 | 1.095 | 1.02 | 484398 |
| 1732145700 | 1.09 | 0.01 | 0.93 | 1.11 | 1.1697 | 1.0502 | 409298 |
| 1732059300 | 1.08 | -0.02 | -1.82 | 1.105 | 1.19 | 1.04 | 1107893 |
| 1731972900 | 1.1 | -0.15 | -11.65 | 1.25 | 1.37 | 1.05 | 464988 |
| 1731713700 | 1.245 | -0.26 | -17.00 | 1.5599 | 1.5599 | 1.24 | 1201095 |
| 1731627300 | 1.5 | 0 | 0.00 | 1.555 | 1.5898 | 1.45 | 1297790 |
| 1731540900 | 1.5 | -0.2 | -11.76 | 1.79 | 1.84 | 1.46 | 518983 |
| 1731454500 | 1.7 | -0.17 | -9.09 | 1.8652 | 1.9151 | 1.61 | 562332 |
| 1731368100 | 1.87 | 0.15 | 8.72 | 1.69 | 1.9891 | 1.69 | 896615 |
| 1731108900 | 1.72 | -0.06 | -3.37 | 1.815 | 1.87 | 1.6399999 | 554949 |
| 1731022500 | 1.78 | 0.13 | 7.88 | 1.6299999 | 1.9 | 1.59 | 830378 |
| 1730936100 | 1.65 | -0.06 | -3.51 | 1.6852 | 1.89 | 1.56 | 779166 |
| 1730849700 | 1.71 | 0.22 | 14.77 | 1.4 | 1.735 | 1.323 | 775767 |
| 1730763300 | 1.49 | -0.03 | -1.97 | 1.51 | 1.6399999 | 1.45 | 420400 |
| 1730500500 | 1.52 | -0.09 | -5.59 | 1.6694 | 1.69 | 1.425 | 555580 |
| 1730414100 | 1.61 | -0.14 | -8.00 | 1.72 | 1.7388 | 1.4801 | 669485 |
| 1730327700 | 1.75 | 0.06 | 3.55 | 1.76 | 1.8986 | 1.69 | 546555 |
| 1730241300 | 1.69 | -0.09 | -5.06 | 1.785 | 1.95 | 1.6 | 773573 |
| 1730154900 | 1.78 | 0.3 | 20.27 | 1.46 | 1.86 | 1.46 | 845264 |
| 1729895700 | 1.48 | -0.08 | -5.13 | 1.54 | 1.6299999 | 1.31 | 885456 |
| 1729809300 | 1.56 | -0.01 | -0.64 | 1.6299999 | 1.68 | 1.5 | 454836 |
| 1729722900 | 1.57 | -0.03 | -1.88 | 1.6 | 1.61 | 1.5 | 364520 |
| 1729636500 | 1.6 | -0.08 | -4.76 | 1.6211 | 1.67 | 1.5 | 654162 |
| 1729550100 | 1.68 | 0.47 | 38.84 | 1.33 | 1.899 | 1.2806 | 5534473 |
| 1729290900 | 1.21 | 0.1 | 9.01 | 1.15 | 1.23 | 1.1 | 319840 |
| 1729204500 | 1.11 | 0.04 | 3.74 | 1.07 | 1.1399999 | 1.0402 | 312458 |
| 1729118100 | 1.07 | -0.05 | -4.46 | 1.08 | 1.1448 | 0.9852 | 677955 |
| 1729031700 | 1.12 | -0.09 | -7.44 | 1.23 | 1.28 | 1.11 | 317472 |
| 1728945300 | 1.21 | -0.02 | -1.63 | 1.2 | 1.2412 | 1.1704 | 190880 |
| 1728686100 | 1.23 | -0.1 | -7.52 | 1.31 | 1.3799999 | 1.1808 | 452495 |
| 1728599700 | 1.33 | 0.13 | 10.37 | 1.16 | 1.46 | 1.15 | 1046242 |
| 1728513300 | 1.205 | -0.03 | -2.03 | 1.19 | 1.2396 | 0.71 | 1534745 |
| 1728426900 | 1.23 | -0.16 | -11.19 | 1.2001 | 1.4 | 1.11 | 873430 |
| 1728340500 | 1.385 | 0.23 | 19.40 | 1.2202 | 1.45 | 1.22 | 2134968 |
| 1728081300 | 1.16 | 0.34 | 41.60 | 0.86 | 1.23 | 0.801 | 6015862 |
| 1727994900 | 0.8192 | 0.0858 | 11.70 | 0.7032 | 0.879899 | 0.7032 | 556359 |
| 1727908500 | 0.7334 | 0.0137 | 1.90 | 0.6899999 | 0.7418 | 0.6899999 | 163802 |
| 1727822100 | 0.7197 | -0.0375 | -4.95 | 0.77 | 0.779599 | 0.681 | 286794 |
| 1727735520 | 0.7572 | 0.0778 | 11.45 | 0.68 | 0.77 | 0.68 | 1409572 |
| 1727476500 | 0.6794 | 0.2253 | 49.61 | 0.455 | 0.71 | 0.4502 | 3930995 |
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
