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 | 0.26 | 3.33333333333 | 7.8 | 8.1 | 7.4916 | 38875 | 7.77259642 | CS |
| 4 | -0.335 | -3.99047051817 | 8.395 | 8.439 | 7.34 | 57353 | 7.69768048 | CS |
| 12 | -0.63 | -7.249712313 | 8.69 | 9.58 | 7.34 | 52236 | 8.27617057 | CS |
| 26 | -2.61 | -24.4611059044 | 10.67 | 11.99 | 7.34 | 44621 | 9.19851719 | CS |
| 52 | -7.63 | -48.6297004461 | 15.69 | 17.58 | 7.34 | 47486 | 11.06837384 | CS |
| 156 | -12.66 | -61.1003861004 | 20.72 | 21.23 | 7.34 | 37541 | 13.05965209 | CS |
| 260 | 3.7 | 84.8623853211 | 4.36 | 21.49 | 3 | 37601 | 11.76370532 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 8.06 | 0.27 | 3.47 | 7.77 | 8.06 | 7.7 | 20265 |
| 1735860900 | 7.79 | -0.24 | -2.99 | 8.07 | 8.07 | 7.69 | 27825 |
| 1735688100 | 8.03 | 0.44 | 5.80 | 7.66 | 8.1 | 7.6 | 48105 |
| 1735601700 | 7.59 | -0.04 | -0.52 | 7.57 | 7.7 | 7.4916 | 38010 |
| 1735342500 | 7.63 | -0.18 | -2.30 | 7.8 | 7.8 | 7.53 | 41559 |
| 1735256100 | 7.81 | 0.13 | 1.69 | 7.78 | 7.8496 | 7.65 | 22103 |
| 1735077840 | 7.68 | 0 | 0.00 | 7.7 | 7.74 | 7.58 | 20258 |
| 1734996900 | 7.68 | 0.01 | 0.13 | 7.75 | 7.79 | 7.61 | 34973 |
| 1734737700 | 7.67 | 0.32 | 4.35 | 7.52 | 7.76 | 7.38 | 156317 |
| 1734651300 | 7.35 | -0.43 | -5.53 | 8 | 8 | 7.34 | 53051 |
| 1734564900 | 7.78 | -0.07 | -0.89 | 7.88 | 8.14 | 7.78 | 94701 |
| 1734478500 | 7.85 | 0.27 | 3.56 | 7.5307 | 7.85 | 7.52 | 58587 |
| 1734392100 | 7.58 | 0.01 | 0.13 | 7.6 | 7.82 | 7.5 | 73707 |
| 1734132900 | 7.57 | 0.04 | 0.53 | 7.55 | 7.64 | 7.48 | 41903 |
| 1734046500 | 7.53 | -0.07 | -0.92 | 7.55 | 7.62 | 7.49 | 31053 |
| 1733960100 | 7.6 | -0.05 | -0.65 | 7.69 | 7.8 | 7.545 | 51021 |
| 1733873700 | 7.65 | -0.07 | -0.91 | 7.6566 | 7.76 | 7.49 | 97908 |
| 1733787300 | 7.72 | -0.36 | -4.46 | 8.255 | 8.38 | 7.5 | 89523 |
| 1733528100 | 8.08 | -0.37 | -4.38 | 8.395 | 8.439 | 7.97 | 51741 |
| 1733441700 | 8.45 | -0.18 | -2.09 | 8.5501 | 9.47 | 8.39 | 106043 |
| 1733355300 | 8.63 | 0.11 | 1.29 | 8.58 | 8.69 | 8.52 | 29768 |
| 1733268900 | 8.52 | -0.19 | -2.18 | 8.64 | 8.69 | 8.5149 | 17543 |
| 1733182500 | 8.71 | 0.08 | 0.93 | 8.66 | 8.78 | 8.6151 | 14604 |
| 1732917840 | 8.63 | 0.01 | 0.12 | 8.59 | 8.64 | 8.55 | 9101 |
| 1732750500 | 8.6199999 | 0.07 | 0.82 | 8.67 | 8.68 | 8.59 | 14480 |
| 1732664100 | 8.55 | -0.18 | -2.06 | 8.75 | 8.75 | 8.5399999 | 15792 |
| 1732577700 | 8.73 | 0.2 | 2.34 | 8.64 | 8.9 | 8.57 | 42633 |
| 1732318500 | 8.53 | 0.02 | 0.24 | 8.5399999 | 8.59 | 8.44 | 17587 |
| 1732232100 | 8.51 | 0.17 | 2.04 | 8.39 | 8.52 | 8.31 | 23146 |
| 1732145700 | 8.34 | 0.01 | 0.12 | 8.27 | 8.36 | 8.18 | 25345 |
| 1732059300 | 8.33 | -0.11 | -1.30 | 8.34 | 8.5399999 | 8.31 | 27633 |
| 1731972900 | 8.44 | 0.19 | 2.30 | 8.24 | 8.618 | 8.19 | 50279 |
| 1731713700 | 8.25 | -0.22 | -2.60 | 8.42 | 8.52 | 8 | 84937 |
| 1731627300 | 8.47 | -0.29 | -3.31 | 8.6 | 8.65 | 8.38 | 46432 |
| 1731540900 | 8.76 | 0.08 | 0.92 | 8.57 | 9.02 | 8.57 | 51422 |
| 1731454500 | 8.68 | -0.35 | -3.88 | 9.1 | 9.11 | 8.67 | 61013 |
| 1731368100 | 9.03 | -0.05 | -0.55 | 9.07 | 9.1 | 8.98 | 40007 |
| 1731108900 | 9.08 | -0.11 | -1.20 | 9.23 | 9.23 | 9.07 | 40960 |
| 1731022500 | 9.19 | -0.34 | -3.57 | 9.505 | 9.58 | 9.145 | 49151 |
| 1730936100 | 9.53 | 0.84 | 9.67 | 8.98 | 9.56 | 8.98 | 105449 |
| 1730849700 | 8.69 | 0.72 | 9.03 | 8.09 | 8.7513 | 7.94 | 193554 |
| 1730763300 | 7.97 | -0.05 | -0.62 | 8.0399999 | 8.11 | 7.96 | 47877 |
| 1730500500 | 8.02 | -0.08 | -0.99 | 8.13 | 8.17 | 8 | 36225 |
| 1730414100 | 8.1 | -0.07 | -0.86 | 8.1199999 | 8.2 | 8.065 | 48980 |
| 1730327700 | 8.17 | 0.04 | 0.49 | 8.11 | 8.21 | 8.08 | 50927 |
| 1730241300 | 8.13 | -0.16 | -1.93 | 8.28 | 8.28 | 8.1 | 80282 |
| 1730154900 | 8.2899999 | 0.04 | 0.48 | 8.43 | 8.43 | 8.24 | 20251 |
| 1729895700 | 8.25 | 0.05 | 0.61 | 8.22 | 8.32 | 8.155 | 50334 |
| 1729809300 | 8.2 | -0.14 | -1.68 | 8.3 | 8.41 | 8.2 | 60211 |
| 1729722900 | 8.34 | -0.06 | -0.71 | 8.3699999 | 8.48 | 8.275 | 53266 |
| 1729636500 | 8.4 | -0.1 | -1.18 | 8.515 | 8.515 | 8.27 | 87836 |
| 1729550100 | 8.5 | -0.16 | -1.85 | 8.63 | 8.75 | 8.45 | 60455 |
| 1729290900 | 8.66 | -0.22 | -2.48 | 8.8699999 | 8.91 | 8.64 | 64315 |
| 1729204500 | 8.88 | -0.08 | -0.84 | 8.98 | 8.98 | 8.7899999 | 39242 |
| 1729118100 | 8.955 | 0.1 | 1.07 | 8.91 | 9.0399999 | 8.86 | 58981 |
| 1729031700 | 8.86 | 0.01 | 0.11 | 8.88 | 8.92 | 8.7899999 | 48061 |
| 1728945300 | 8.85 | 0.05 | 0.57 | 8.8 | 8.93 | 8.7899999 | 35932 |
| 1728686100 | 8.8 | 0.11 | 1.27 | 8.69 | 8.89 | 8.69 | 35032 |
| 1728599700 | 8.69 | -0.07 | -0.80 | 8.7 | 8.75 | 8.55 | 45382 |
| 1728513300 | 8.76 | 0.03 | 0.34 | 8.75 | 8.865 | 8.72 | 26254 |
| 1728426900 | 8.73 | -0.04 | -0.46 | 8.78 | 8.855 | 8.67 | 41647 |
| 1728340500 | 8.77 | -0.09 | -1.02 | 8.9558 | 8.97 | 8.66 | 41582 |
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
