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 | -0.1807 | -1.76983349657 | 10.21 | 10.4152 | 9.96 | 15425 | 10.16938946 | SP |
| 4 | -0.2007 | -1.96187683284 | 10.23 | 10.4152 | 9 | 26085 | 10.00815492 | SP |
| 12 | 0.3893 | 4.03838174274 | 9.64 | 10.65 | 9 | 22783 | 9.98975117 | SP |
| 26 | 1.0893 | 12.1845637584 | 8.94 | 10.65 | 8.5 | 23525 | 9.73380362 | SP |
| 52 | 0.5893 | 6.24258474576 | 9.44 | 10.65 | 8.411 | 24250 | 9.52806055 | SP |
| 156 | -5.5507 | -35.6270860077 | 15.58 | 15.58 | 8.02 | 36942 | 11.51384505 | SP |
| 260 | -5.7307 | -36.3623096447 | 15.76 | 23.04 | 8.02 | 124463 | 16.96888379 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 10.1 | -0.08 | -0.79 | 9.97 | 10.1 | 9.96 | 14848 |
| 1736379300 | 10.18 | -0.04 | -0.39 | 10.12 | 10.22 | 10.09 | 19919 |
| 1736292900 | 10.22 | 0.02 | 0.22 | 10.22 | 10.4152 | 10.1351 | 8756 |
| 1736206500 | 10.1976 | 0.05 | 0.47 | 10.26 | 10.28 | 10.1976 | 9985 |
| 1735947300 | 10.15 | 0.3 | 3.05 | 9.93 | 10.15 | 9.9 | 6768 |
| 1735860900 | 9.85 | 0.02 | 0.20 | 9.86 | 9.96 | 9.8 | 139918 |
| 1735688100 | 9.83 | -0.04 | -0.41 | 9.95 | 10 | 9.82 | 13213 |
| 1735601700 | 9.8699999 | -0.19 | -1.89 | 9.91 | 9.9799 | 9.84 | 11884 |
| 1735342500 | 10.06 | -0.16 | -1.57 | 9.83 | 10.14 | 9.81 | 11424 |
| 1735256100 | 10.22 | 0.14 | 1.39 | 9.8 | 10.225 | 9.8 | 12091 |
| 1735077840 | 10.08 | 0.03 | 0.30 | 10.05 | 10.13 | 9.88 | 20406 |
| 1734996900 | 10.05 | -0.1 | -0.99 | 10.13 | 10.13 | 9 | 17772 |
| 1734737700 | 10.15 | 0.35 | 3.57 | 9.8 | 10.19 | 9.69 | 29104 |
| 1734651300 | 9.8 | -0.06 | -0.61 | 9.82 | 9.9 | 9.78 | 42997 |
| 1734564900 | 9.86 | -0.44 | -4.27 | 10.26 | 10.26 | 9.86 | 8043 |
| 1734478500 | 10.3 | -0.03 | -0.29 | 10.27 | 10.4 | 10.2 | 22062 |
| 1734392100 | 10.33 | 0.08 | 0.78 | 10.23 | 10.379 | 10.16 | 24364 |
| 1734132900 | 10.25 | -0.13 | -1.25 | 9.86 | 10.325 | 9.86 | 8617 |
| 1734046500 | 10.38 | -0.01 | -0.10 | 10.37 | 10.52 | 10.34 | 36555 |
| 1733960100 | 10.39 | -0.04 | -0.38 | 10.47 | 10.48 | 10.39 | 16741 |
| 1733873700 | 10.43 | -0.1 | -0.95 | 10.46 | 10.53 | 10.4 | 7388 |
| 1733787300 | 10.53 | 0.16 | 1.54 | 10.53 | 10.65 | 10.53 | 15893 |
| 1733528100 | 10.37 | 0.04 | 0.44 | 10.07 | 10.45 | 10.04 | 6154 |
| 1733441700 | 10.325 | -0.17 | -1.57 | 10.43 | 10.49 | 10.28 | 5559 |
| 1733355300 | 10.49 | -0.03 | -0.29 | 10.47 | 10.5268 | 10.4411 | 14709 |
| 1733268900 | 10.52 | 0.06 | 0.57 | 10.44 | 10.52 | 10.4 | 5506 |
| 1733182500 | 10.46 | -0.02 | -0.19 | 10.45 | 10.549 | 10.3993 | 31896 |
| 1732917840 | 10.48 | 0.16 | 1.55 | 10.24 | 10.48 | 9.33 | 10413 |
| 1732750500 | 10.32 | 0.17 | 1.67 | 10.29 | 10.4 | 10.29 | 4270 |
| 1732664100 | 10.15 | -0.1 | -0.98 | 10.19 | 10.23 | 10.09 | 11909 |
| 1732577700 | 10.25 | 0.43 | 4.38 | 9.92 | 10.25 | 9.8 | 36162 |
| 1732318500 | 9.82 | 0.1 | 1.03 | 9.74 | 9.8405 | 9.72 | 162233 |
| 1732232100 | 9.72 | 0.08 | 0.83 | 9.64 | 9.7899999 | 9.6199999 | 23888 |
| 1732145700 | 9.64 | 0.04 | 0.42 | 9.58 | 9.646 | 9.52 | 12447 |
| 1732059300 | 9.6 | 0 | 0.00 | 9.5 | 9.6649999 | 9.5 | 7727 |
| 1731972900 | 9.6 | 0.14 | 1.48 | 9.5 | 9.615 | 9.5 | 4941 |
| 1731713700 | 9.46 | -0.17 | -1.77 | 9.6 | 9.6 | 9.23 | 6590 |
| 1731627300 | 9.63 | -0.32 | -3.22 | 9.89 | 9.89 | 9.63 | 10124 |
| 1731540900 | 9.95 | -0.15 | -1.49 | 10.125 | 10.17 | 9.95 | 4333 |
| 1731454500 | 10.1 | -0.2 | -1.94 | 10.17 | 10.2 | 10.085 | 19584 |
| 1731368100 | 10.3 | 0.35 | 3.52 | 10.13 | 10.31 | 10.13 | 28190 |
| 1731108900 | 9.95 | -0.2 | -1.97 | 10.07 | 10.13 | 9.95 | 32506 |
| 1731022500 | 10.15 | 0.17 | 1.70 | 10.07 | 10.17 | 10.03 | 22493 |
| 1730936100 | 9.98 | 0.16 | 1.58 | 9.872 | 10.01 | 9.852 | 18331 |
| 1730849700 | 9.825 | 0.13 | 1.29 | 9.725 | 9.825 | 9.71 | 7261 |
| 1730763300 | 9.7 | 0.1 | 1.04 | 9.6199999 | 9.7 | 9.57 | 7909 |
| 1730500500 | 9.6 | 0.18 | 1.91 | 9.48 | 9.6 | 9.48 | 7876 |
| 1730414100 | 9.42 | -0.14 | -1.46 | 9.52 | 9.52 | 9.42 | 5876 |
| 1730327700 | 9.56 | 0.01 | 0.10 | 9.5 | 9.6973 | 9.5 | 5946 |
| 1730241300 | 9.55 | -0.01 | -0.05 | 9.55 | 9.55 | 9.514 | 4805 |
| 1730154900 | 9.555 | 0.15 | 1.54 | 9.53 | 9.63 | 9.38 | 9555 |
| 1729895700 | 9.41 | 0.04 | 0.43 | 9.52 | 9.53 | 9.41 | 4886 |
| 1729809300 | 9.3699999 | -0.03 | -0.32 | 9.4 | 9.505 | 9.3699999 | 5151 |
| 1729722900 | 9.4 | -0.2 | -2.08 | 9.51 | 9.51 | 9.369 | 2276 |
| 1729636500 | 9.6 | 0.08 | 0.84 | 9.52 | 9.6 | 9.52 | 5685 |
| 1729550100 | 9.52 | -0.17 | -1.75 | 9.64 | 9.64 | 9.49 | 2886 |
| 1729290900 | 9.69 | 0.15 | 1.57 | 9.65 | 9.69 | 9.58 | 3487 |
| 1729204500 | 9.5399999 | -0.2 | -2.05 | 9.72 | 9.72 | 9.5399999 | 13830 |
| 1729118100 | 9.74 | -0.01 | -0.10 | 9.76 | 9.78 | 9.6809999 | 27203 |
| 1729031700 | 9.75 | 0.04 | 0.39 | 9.74 | 9.7899999 | 9.702 | 450413 |
| 1728945300 | 9.7121 | 0.05 | 0.54 | 9.67 | 9.72 | 9.57 | 2231 |
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
