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 | 0.0979 | 2.27563283048 | 4.3021 | 4.585 | 4.07 | 8208 | 4.31132633 | CS |
| 4 | -0.63 | -12.5248508946 | 5.03 | 5.37 | 4.07 | 14654 | 4.66755693 | CS |
| 12 | -0.73 | -14.2300194932 | 5.13 | 11.12 | 4.02 | 396155 | 6.83119453 | CS |
| 26 | -2.8 | -38.8888888889 | 7.2 | 11.12 | 3.54 | 215124 | 6.43676224 | CS |
| 52 | -6.04 | -57.8544061303 | 10.44 | 11.12 | 3.54 | 128100 | 6.57647091 | CS |
| 156 | -1.84 | -29.4871794872 | 6.24 | 71.52 | 2.7132 | 528355 | 13.01848222 | CS |
| 260 | -14.8 | -77.0833333333 | 19.2 | 72.7536 | 2.7132 | 523597 | 20.62000369 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.4 | -0.06 | -1.35 | 4.34 | 4.55 | 4.3 | 23621 |
| 1737070500 | 4.46 | -0.05 | -1.11 | 4.43 | 4.585 | 4.3 | 5374 |
| 1736984100 | 4.51 | 0.2 | 4.64 | 4.3099999 | 4.537 | 4.3 | 6204 |
| 1736897700 | 4.3099999 | 0.14 | 3.36 | 4.16 | 4.4889 | 4.1 | 12692 |
| 1736811300 | 4.17 | -0.03 | -0.71 | 4.24 | 4.4 | 4.07 | 4933 |
| 1736552100 | 4.2 | -0.21 | -4.76 | 4.3021 | 4.36 | 4.2 | 11835 |
| 1736379300 | 4.41 | -0.11 | -2.43 | 4.5 | 4.5 | 4.09 | 8497 |
| 1736292900 | 4.5199999 | -0.08 | -1.74 | 4.6352 | 4.75 | 4.5199999 | 5833 |
| 1736206500 | 4.6 | -0.04 | -0.86 | 4.73 | 4.73 | 4.45 | 7757 |
| 1735947300 | 4.64 | 0.17 | 3.80 | 4.48 | 4.71 | 4.39 | 22426 |
| 1735860900 | 4.47 | 0.05 | 1.13 | 4.37 | 4.8 | 4.37 | 18370 |
| 1735688100 | 4.42 | -0.35 | -7.34 | 4.74 | 4.85 | 4.4 | 39110 |
| 1735601700 | 4.7699999 | -0.09 | -1.85 | 4.7699999 | 4.8808 | 4.6649 | 8787 |
| 1735342500 | 4.86 | -0.03 | -0.61 | 4.8444 | 4.9146 | 4.8 | 12850 |
| 1735256100 | 4.89 | -0.01 | -0.20 | 4.82 | 5.1 | 4.82 | 11956 |
| 1735077840 | 4.9 | -0.06 | -1.21 | 4.9 | 5.01 | 4.86 | 9037 |
| 1734996900 | 4.96 | -0.11 | -2.17 | 4.95 | 5.025 | 4.8 | 14085 |
| 1734737700 | 5.07 | -0.42 | -7.65 | 5.03 | 5.37 | 4.8099999 | 49371 |
| 1734651300 | 5.49 | 1.09 | 24.77 | 4.55 | 5.75 | 4.41 | 302889 |
| 1734564900 | 4.4 | -0.19 | -4.14 | 4.5001 | 4.5999 | 4.33 | 30048 |
| 1734478500 | 4.59 | 0 | 0.03 | 4.5518 | 4.66 | 4.4183 | 20443 |
| 1734392100 | 4.5885 | -0.12 | -2.58 | 4.6865 | 4.7699999 | 4.5206 | 10254 |
| 1734132900 | 4.71 | 0.39 | 9.03 | 4.35 | 4.75 | 4.2 | 37880 |
| 1734046500 | 4.32 | 0.22 | 5.37 | 4.1 | 4.5 | 4.0199999 | 74346 |
| 1733960100 | 4.1 | 0.02 | 0.49 | 4.175 | 4.2239 | 4.03 | 10046 |
| 1733873700 | 4.08 | -0.19 | -4.47 | 4.16 | 4.25 | 4.08 | 7247 |
| 1733787300 | 4.271 | 0.13 | 3.16 | 4.0755 | 4.28 | 4.0255 | 10672 |
| 1733528100 | 4.14 | -0.08 | -1.90 | 4.2664 | 4.29 | 4.0768 | 7518 |
| 1733441700 | 4.22 | -0.09 | -2.09 | 4.2779999 | 4.4879 | 4.11 | 18544 |
| 1733355300 | 4.3099999 | 0.1 | 2.38 | 4.16 | 4.4 | 4.16 | 7420 |
| 1733268900 | 4.21 | -0.14 | -3.22 | 4.4525 | 4.5799 | 4.165 | 81790 |
| 1733182500 | 4.3501 | -0.08 | -1.80 | 4.28 | 4.4474 | 4.28 | 10027 |
| 1732917840 | 4.43 | 0.06 | 1.37 | 4.41 | 4.44 | 4.29 | 12010 |
| 1732750500 | 4.37 | -0.02 | -0.46 | 4.35 | 4.45 | 4.3099999 | 13627 |
| 1732664100 | 4.39 | 0.04 | 0.92 | 4.2835 | 4.4195 | 4.26 | 15718 |
| 1732577700 | 4.35 | 0.02 | 0.46 | 4.34 | 4.61 | 4.3 | 22679 |
| 1732318500 | 4.33 | -0.17 | -3.78 | 4.45 | 4.5992 | 4.33 | 36641 |
| 1732232100 | 4.5 | -0.06 | -1.32 | 4.58 | 4.6 | 4.5 | 29659 |
| 1732145700 | 4.5599999 | -0.14 | -2.98 | 4.6238 | 4.6879 | 4.5039999 | 10344 |
| 1732059300 | 4.7 | 0.33 | 7.55 | 4.49 | 4.7944 | 4.29 | 152147 |
| 1731972900 | 4.37 | -0.21 | -4.59 | 4.58 | 4.65 | 4.35 | 11678 |
| 1731713700 | 4.58 | 0.21 | 4.91 | 4.4 | 4.58 | 4.365 | 47991 |
| 1731627300 | 4.3658 | 0.11 | 2.48 | 4.35 | 4.59 | 4.3 | 50272 |
| 1731540900 | 4.26 | -0.74 | -14.80 | 4.8099999 | 5.0199999 | 4.03 | 176259 |
| 1731454500 | 5 | -0.38 | -7.06 | 5.3 | 5.5 | 4.9 | 74335 |
| 1731368100 | 5.38 | -0.27 | -4.78 | 5.59 | 5.69 | 5.3 | 66572 |
| 1731108900 | 5.65 | -0 | -0.05 | 5.907 | 5.907 | 5.539999 | 171131 |
| 1731022500 | 5.6527 | -0.19 | -3.21 | 5.69 | 5.98 | 5.5599999 | 187394 |
| 1730936100 | 5.84 | 0.05 | 0.86 | 5.9 | 6 | 5.64 | 49057 |
| 1730849700 | 5.79 | 0.07 | 1.22 | 5.65 | 6.09 | 5.3099999 | 154875 |
| 1730763300 | 5.72 | -0.08 | -1.38 | 5.7 | 6 | 5.3042 | 64596 |
| 1730500500 | 5.8 | -0.05 | -0.85 | 5.8099999 | 6.1999 | 5.8 | 84658 |
| 1730414100 | 5.85 | -0.6 | -9.30 | 6.352 | 6.475 | 5.66 | 143938 |
| 1730327700 | 6.45 | 0.15 | 2.38 | 6.19 | 6.71 | 6.1 | 224166 |
| 1730241300 | 6.3 | -0.78 | -11.02 | 6.25 | 6.6849999 | 5.72 | 567268 |
| 1730154900 | 7.08 | 1.78 | 33.58 | 11.11 | 11.12 | 6.83 | 18925593 |
| 1729895700 | 5.3 | 0.17 | 3.31 | 5.13 | 5.3 | 4.8099999 | 13825 |
| 1729809300 | 5.13 | 0 | 0.00 | 5.15 | 5.61 | 5.13 | 3874 |
| 1729722900 | 5.13 | -0.27 | -5.00 | 5.38 | 5.4 | 5.01 | 11570 |
| 1729636500 | 5.4 | -0.08 | -1.46 | 5.545 | 5.565 | 5.4 | 14412 |
| 1729550100 | 5.48 | -0.03 | -0.54 | 5.61 | 5.61 | 5.45 | 6852 |
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
