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 | 0.005 | 0.0644329896907 | 7.76 | 8.1 | 7.4299 | 13756 | 7.66223553 | CS |
| 4 | -1.395 | -15.2292576419 | 9.16 | 9.16 | 7.4299 | 10337 | 8.31231526 | CS |
| 12 | -1.135 | -12.7528089888 | 8.9 | 10 | 7.4299 | 17585 | 9.03581097 | CS |
| 26 | -0.755 | -8.86150234742 | 8.52 | 10 | 7.4299 | 10838 | 9.00104415 | CS |
| 52 | -1.835 | -19.1145833333 | 9.6 | 10.04 | 7.19 | 6723 | 9.02949913 | CS |
| 156 | -3.205 | -29.2160437557 | 10.97 | 14.55 | 7.11 | 5100 | 9.75609594 | CS |
| 260 | -3.205 | -29.2160437557 | 10.97 | 14.55 | 7.11 | 5100 | 9.75609594 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 7.765 | 0.22 | 2.85 | 7.7 | 7.765 | 7.7 | 483 |
| 1735860900 | 7.55 | -0.14 | -1.82 | 7.6279 | 7.6279 | 7.4299 | 8727 |
| 1735688100 | 7.69 | 0.06 | 0.79 | 7.73 | 7.7499 | 7.6 | 23826 |
| 1735601700 | 7.63 | -0.12 | -1.55 | 7.75 | 8 | 7.5745 | 12071 |
| 1735342500 | 7.75 | -0.2 | -2.52 | 7.72 | 8.1 | 7.68 | 8559 |
| 1735256100 | 7.95 | 0.02 | 0.25 | 7.62 | 8.202 | 7.62 | 5046 |
| 1735077840 | 7.93 | -0.37 | -4.46 | 8.19 | 8.19 | 7.93 | 5699 |
| 1734996900 | 8.2998999 | -0.05 | -0.60 | 8.15 | 8.4257 | 8.15 | 5242 |
| 1734737700 | 8.35 | 0.21 | 2.58 | 8.15 | 8.35 | 8.15 | 901 |
| 1734651300 | 8.14 | -0.06 | -0.73 | 8.36 | 8.36 | 8.14 | 1053 |
| 1734564900 | 8.2 | 0.08 | 0.99 | 8.25 | 8.38 | 8.06 | 3175 |
| 1734478500 | 8.1199999 | -0.28 | -3.33 | 8.01 | 8.38 | 8.01 | 5126 |
| 1734392100 | 8.4 | 0.24 | 2.94 | 8.11 | 8.4219 | 8.11 | 576 |
| 1734132900 | 8.1601 | -0.24 | -2.86 | 8.35 | 8.4 | 8.1601 | 9067 |
| 1734046500 | 8.4 | -0.52 | -5.83 | 8.7899999 | 8.8143999 | 8.38 | 17952 |
| 1733960100 | 8.92 | 0.01 | 0.11 | 8.74 | 8.92 | 8.65 | 2325 |
| 1733873700 | 8.91 | 0.15 | 1.71 | 8.91 | 9.061 | 8.6 | 28802 |
| 1733787300 | 8.76 | -0.13 | -1.46 | 9.02 | 9.02 | 8.55 | 26667 |
| 1733528100 | 8.89 | -0.2 | -2.15 | 9.01 | 9.1 | 8.81 | 18278 |
| 1733441700 | 9.085 | -0.12 | -1.25 | 9.02 | 9.32 | 8.9601 | 14657 |
| 1733355300 | 9.2 | -0.24 | -2.54 | 9.39 | 9.45 | 8.95 | 99064 |
| 1733268900 | 9.44 | 0.14 | 1.51 | 9.2 | 9.6 | 9.035 | 78488 |
| 1733182500 | 9.3 | -0.32 | -3.33 | 9.805 | 9.805 | 9.08 | 34544 |
| 1732917840 | 9.6199999 | 0.17 | 1.80 | 9.61 | 9.6199999 | 9.61 | 404 |
| 1732750500 | 9.45 | -0.1 | -1.06 | 9.45 | 9.45 | 9.31 | 4759 |
| 1732664100 | 9.551 | -0.34 | -3.43 | 9.6 | 9.8501 | 9.24 | 6607 |
| 1732577700 | 9.89 | 0.61 | 6.53 | 9.1 | 9.9899 | 8.92 | 96039 |
| 1732318500 | 9.2842 | 0.35 | 3.97 | 9.31 | 9.31 | 9 | 9850 |
| 1732232100 | 8.93 | -0.1 | -1.11 | 9.05 | 9.05 | 8.5109999 | 37488 |
| 1732145700 | 9.03 | 0.04 | 0.44 | 8.92 | 9.15 | 8.76 | 22639 |
| 1732059300 | 8.99 | 0.08 | 0.94 | 9.0162 | 9.72 | 8.8 | 257156 |
| 1731972900 | 8.9065 | -0.1 | -1.15 | 9.01 | 9.0399999 | 8.67 | 3427 |
| 1731713700 | 9.01 | 0.19 | 2.15 | 8.82 | 9.0279 | 8.725 | 2385 |
| 1731627300 | 8.82 | -0.19 | -2.11 | 8.92 | 9.1 | 8.71 | 2694 |
| 1731540900 | 9.01 | -0.22 | -2.38 | 8.82 | 9.0579 | 8.82 | 594 |
| 1731454500 | 9.23 | 0.48 | 5.49 | 8.76 | 9.2624 | 8.53 | 23620 |
| 1731368100 | 8.75 | -0.72 | -7.60 | 9.3 | 9.48 | 8.61 | 22202 |
| 1731108900 | 9.47 | 0.25 | 2.71 | 9.0439 | 9.74 | 9.0439 | 4512 |
| 1731022500 | 9.22 | -0.57 | -5.86 | 9.215 | 9.3493 | 9.21 | 4030 |
| 1730936100 | 9.7937999 | 0.49 | 5.31 | 9.34 | 9.91 | 9.0424 | 9579 |
| 1730849700 | 9.3 | 0.17 | 1.83 | 9.13 | 9.48 | 9 | 17612 |
| 1730763300 | 9.1325 | 0.37 | 4.25 | 8.75 | 9.2234 | 8.6363 | 21472 |
| 1730500500 | 8.76 | 0.1 | 1.15 | 8.67 | 9 | 8.51 | 12385 |
| 1730414100 | 8.66 | -0.24 | -2.70 | 8.88 | 8.88 | 8.66 | 1436 |
| 1730327700 | 8.9 | 0.25 | 2.89 | 8.95 | 9.18 | 8.7 | 7674 |
| 1730241300 | 8.65 | 0.05 | 0.58 | 8.65 | 8.65 | 8.65 | 1182 |
| 1730154900 | 8.6 | -0.31 | -3.43 | 9.11 | 9.11 | 8.58 | 15341 |
| 1729895700 | 8.905 | -0.1 | -1.06 | 9.2083999 | 9.2083999 | 8.889 | 1588 |
| 1729809300 | 9 | 0 | 0.00 | 9 | 9.1 | 9 | 845 |
| 1729722900 | 9 | 0 | 0.00 | 9.17 | 9.2 | 9 | 70 |
| 1729636500 | 9 | -0.13 | -1.42 | 9.105193 | 9.105193 | 8.65 | 341 |
| 1729550100 | 9.13 | 0 | 0.00 | 8.93 | 9.13 | 8.76 | 242 |
| 1729290900 | 9.13 | 0 | 0.00 | 9.3 | 9.3 | 9.13 | 82 |
| 1729204500 | 9.13 | 0.13 | 1.44 | 9.17 | 9.2 | 9.13 | 288 |
| 1729118100 | 9 | 0 | 0.00 | 9.06 | 9.06 | 9 | 186 |
| 1729031700 | 9 | 0.2 | 2.27 | 8.94 | 9 | 8.9 | 938 |
| 1728945300 | 8.8 | 0.13 | 1.50 | 8.6199999 | 8.8 | 8.55 | 2406 |
| 1728686100 | 8.67 | -0.13 | -1.48 | 8.9 | 9 | 8.67 | 3395 |
| 1728599700 | 8.8001 | -0.35 | -3.88 | 9.1 | 9.1 | 8.68 | 11452 |
| 1728513300 | 9.155 | 0.35 | 4.03 | 9 | 9.46 | 8.755 | 16674 |
| 1728426900 | 8.8 | 0.07 | 0.80 | 8.73 | 9.095 | 8.61 | 13035 |
| 1728340500 | 8.73 | 0.12 | 1.42 | 8.77 | 8.8 | 8.64 | 11063 |
| 1728081300 | 8.6075 | -0.35 | -3.93 | 8.95 | 9.005 | 8.6075 | 776 |
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
