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 | -0.0823 | -7.30062982347 | 1.1273 | 1.22 | 0.96 | 771605 | 1.07110021 | CS |
| 4 | -0.5 | -32.3624595469 | 1.545 | 2.1 | 0.96 | 944640 | 1.49521649 | CS |
| 12 | -0.595 | -36.2804878049 | 1.64 | 2.11 | 0.96 | 603078 | 1.53830567 | CS |
| 26 | 0.045 | 4.5 | 1 | 2.11 | 0.8 | 328229 | 1.47841057 | CS |
| 52 | -0.275 | -20.8333333333 | 1.32 | 2.9289 | 0.75 | 402811 | 1.6451868 | CS |
| 156 | -38.155 | -97.3341836735 | 39.2 | 47.6 | 0.63 | 654858 | 13.33928291 | CS |
| 260 | -108.955 | -99.05 | 110 | 429 | 0.63 | 986579 | 85.59688909 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734996900 | 1.06 | 0.01 | 0.95 | 1.1 | 1.1 | 1.0049999 | 358510 |
| 1734737700 | 1.05 | 0.04 | 3.96 | 0.96 | 1.1 | 0.96 | 848280 |
| 1734651300 | 1.01 | -0.04 | -3.81 | 1.09 | 1.1299999 | 0.96 | 807825 |
| 1734564900 | 1.05 | -0.11 | -9.48 | 1.17 | 1.22 | 1 | 887174 |
| 1734478500 | 1.16 | -0.06 | -4.92 | 1.2 | 1.2 | 1.05 | 1124405 |
| 1734392100 | 1.22 | -0.08 | -6.15 | 1.29 | 1.29 | 1.2 | 1006189 |
| 1734132900 | 1.3 | -0.68 | -34.34 | 1.52 | 1.57 | 1.21 | 4128877 |
| 1734046500 | 1.98 | 0.25 | 14.45 | 1.81 | 2.1 | 1.71 | 3188951 |
| 1733960100 | 1.73 | 0.04 | 2.37 | 1.73 | 1.88 | 1.6299999 | 1684993 |
| 1733873700 | 1.69 | 0 | 0.00 | 1.75 | 1.81 | 1.6 | 1892937 |
| 1733787300 | 1.69 | 0.02 | 1.20 | 1.71 | 1.84 | 1.6566 | 318110 |
| 1733528100 | 1.67 | 0.03 | 1.83 | 1.6399999 | 1.7 | 1.5906 | 192645 |
| 1733441700 | 1.6399999 | 0.05 | 3.14 | 1.66 | 1.6894 | 1.57 | 355488 |
| 1733355300 | 1.59 | -0.11 | -6.47 | 1.66 | 1.6773 | 1.51 | 250359 |
| 1733268900 | 1.7 | -0.01 | -0.58 | 1.73 | 1.75 | 1.57 | 340344 |
| 1733182500 | 1.71 | -0.03 | -1.72 | 1.75 | 1.9 | 1.6006 | 493249 |
| 1732917840 | 1.74 | 0.17 | 10.83 | 1.55 | 1.77 | 1.51 | 287376 |
| 1732750500 | 1.57 | 0.02 | 1.29 | 1.53 | 1.65 | 1.53 | 182239 |
| 1732664100 | 1.55 | 0.04 | 2.65 | 1.56 | 1.59 | 1.46 | 239281 |
| 1732577700 | 1.51 | 0.08 | 5.59 | 1.48 | 1.62 | 1.45 | 543823 |
| 1732318500 | 1.43 | 0.12 | 9.16 | 1.31 | 1.44 | 1.3001 | 277830 |
| 1732232100 | 1.31 | 0.09 | 7.38 | 1.24 | 1.36 | 1.205 | 382034 |
| 1732145700 | 1.22 | -0.09 | -6.87 | 1.28 | 1.29 | 1.19 | 120109 |
| 1732059300 | 1.31 | 0.11 | 9.17 | 1.25 | 1.3799999 | 1.21 | 514704 |
| 1731972900 | 1.2 | 0.03 | 2.56 | 1.16 | 1.219 | 1.16 | 226144 |
| 1731713700 | 1.17 | -0.14 | -10.69 | 1.34 | 1.3499 | 1.1612 | 147496 |
| 1731627300 | 1.31 | 0.18 | 15.93 | 1.17 | 1.32 | 1.17 | 312209 |
| 1731540900 | 1.1299999 | -0.05 | -4.24 | 1.15 | 1.21 | 1.11 | 396461 |
| 1731454500 | 1.18 | -0.01 | -0.84 | 1.19 | 1.195 | 1.12 | 427024 |
| 1731368100 | 1.19 | -0.08 | -6.30 | 1.22 | 1.23 | 1.105 | 390934 |
| 1731108900 | 1.27 | -0.07 | -5.22 | 1.33 | 1.35 | 1.174 | 389428 |
| 1731022500 | 1.34 | 0.04 | 3.08 | 1.32 | 1.3789 | 1.32 | 116513 |
| 1730936100 | 1.3 | -0.26 | -16.67 | 1.5 | 1.5 | 1.27 | 564617 |
| 1730849700 | 1.56 | 0.06 | 4.00 | 1.5 | 1.58 | 1.45 | 220791 |
| 1730763300 | 1.5 | 0.14 | 10.29 | 1.4 | 1.6299999 | 1.4 | 568162 |
| 1730500500 | 1.36 | -0.08 | -5.23 | 1.48 | 1.48 | 1.3401 | 280137 |
| 1730414100 | 1.435 | -0.22 | -13.29 | 1.57 | 1.57 | 1.41 | 647230 |
| 1730327700 | 1.655 | -0.25 | -12.89 | 1.98 | 2.0796 | 1.6101 | 3457156 |
| 1730241300 | 1.9 | -0.08 | -4.04 | 2.045 | 2.05 | 1.81 | 329542 |
| 1730154900 | 1.98 | 0.13 | 7.03 | 1.89 | 2.108969 | 1.89 | 568641 |
| 1729895700 | 1.85 | 0.19 | 11.45 | 1.65 | 1.86 | 1.6299999 | 323294 |
| 1729809300 | 1.66 | -0.04 | -2.35 | 1.72 | 1.72 | 1.62 | 272240 |
| 1729722900 | 1.7 | 0.15 | 9.68 | 1.56 | 1.7198 | 1.52 | 289206 |
| 1729636500 | 1.55 | 0.02 | 0.98 | 1.45 | 1.655 | 1.45 | 527860 |
| 1729550100 | 1.535 | -0.08 | -4.66 | 1.57 | 1.61 | 1.42 | 384086 |
| 1729290900 | 1.61 | -0.09 | -5.29 | 1.78 | 1.78 | 1.5512 | 332941 |
| 1729204500 | 1.7 | 0 | 0.00 | 1.75 | 1.85 | 1.6566 | 414628 |
| 1729118100 | 1.7 | 0.05 | 3.03 | 1.73 | 1.8899 | 1.68 | 308380 |
| 1729031700 | 1.65 | -0.2 | -10.81 | 1.88 | 1.9 | 1.49 | 550247 |
| 1728945300 | 1.85 | -0.18 | -8.87 | 2.07 | 2.11 | 1.8006 | 606195 |
| 1728686100 | 2.0299999 | 0.16 | 8.56 | 1.9 | 2.06 | 1.85 | 311663 |
| 1728599700 | 1.87 | 0.05 | 2.75 | 1.94 | 2 | 1.811 | 361099 |
| 1728513300 | 1.82 | 0.09 | 5.20 | 1.77 | 1.98 | 1.5701 | 591101 |
| 1728426900 | 1.73 | 0 | 0.00 | 1.8 | 1.83 | 1.6001 | 251836 |
| 1728340500 | 1.73 | 0.18 | 11.61 | 1.57 | 1.79 | 1.57 | 354834 |
| 1728081300 | 1.55 | -0.01 | -0.64 | 1.55 | 1.6062 | 1.485 | 98727 |
| 1727994900 | 1.56 | -0.15 | -8.77 | 1.72 | 1.72 | 1.502 | 156070 |
| 1727908500 | 1.71 | -0.06 | -3.39 | 1.77 | 1.7801 | 1.62 | 162484 |
| 1727822100 | 1.77 | 0.24 | 15.69 | 1.6399999 | 1.85 | 1.56 | 1179286 |
| 1727735700 | 1.53 | 0.21 | 15.91 | 1.4 | 1.61 | 1.3799999 | 492689 |
| 1727476500 | 1.32 | 0.05 | 3.94 | 1.3 | 1.3799999 | 1.3 | 65656 |
| 1727390100 | 1.27 | -0.1 | -7.30 | 1.42 | 1.42 | 1.2 | 193343 |
| 1727303700 | 1.37 | 0.02 | 1.48 | 1.3799999 | 1.395 | 1.31 | 96857 |
| 1727217300 | 1.35 | 0.03 | 2.27 | 1.34 | 1.48 | 1.31 | 237876 |
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
