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 | 0.02 | 0.714285714286 | 2.8 | 2.9131 | 2.76 | 3265 | 2.84521838 | CS |
| 4 | 0.09 | 3.2967032967 | 2.73 | 2.9493 | 2.53 | 14900 | 2.79955041 | CS |
| 12 | -0.1 | -3.42465753425 | 2.92 | 3.46 | 2.51 | 19541 | 2.78648085 | CS |
| 26 | -0.12 | -4.08163265306 | 2.94 | 3.8298 | 2.51 | 19972 | 2.87913196 | CS |
| 52 | -0.6972 | -19.8225861481 | 3.5172 | 4.2993 | 2.3095 | 47028 | 3.07420706 | CS |
| 156 | -5.94 | -67.8082191781 | 8.76 | 14.16 | 2.3095 | 134208 | 6.23889439 | CS |
| 260 | -14.16 | -83.3922261484 | 16.98 | 51 | 2.3095 | 281229 | 20.28361524 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 2.82 | -0.05 | -1.74 | 2.83 | 2.85 | 2.8001 | 4392 |
| 1738625700 | 2.87 | 0.04 | 1.41 | 2.7599999 | 2.9131 | 2.7599999 | 2193 |
| 1738366500 | 2.83 | -0.02 | -0.70 | 2.77 | 2.89 | 2.77 | 4276 |
| 1738280100 | 2.85 | 0.04 | 1.42 | 2.83 | 2.86 | 2.7799999 | 4500 |
| 1738193700 | 2.81 | -0.05 | -1.75 | 2.81 | 2.855 | 2.8014 | 2217 |
| 1738107300 | 2.86 | 0.02 | 0.70 | 2.8 | 2.86 | 2.8 | 1782 |
| 1738020900 | 2.84 | 0.01 | 0.35 | 2.79 | 2.86 | 2.762 | 1351 |
| 1737761700 | 2.83 | 0.06 | 2.17 | 2.84 | 2.928 | 2.77 | 6420 |
| 1737675300 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1737588900 | 2.77 | -0.03 | -1.07 | 2.82 | 2.85 | 2.75 | 13928 |
| 1737502500 | 2.8 | -0.09 | -3.04 | 2.855 | 2.93 | 2.785 | 9493 |
| 1737156900 | 2.8879 | -0.01 | -0.42 | 2.91 | 2.9493 | 2.7202 | 4394 |
| 1737070500 | 2.9 | 0.05 | 1.71 | 2.84 | 2.91 | 2.84 | 5304 |
| 1736984100 | 2.8513 | -0.01 | -0.30 | 2.86 | 2.8926 | 2.79 | 5550 |
| 1736897700 | 2.86 | 0.18 | 6.72 | 2.7 | 2.8868999 | 2.7 | 10897 |
| 1736811300 | 2.68 | 0.05 | 1.90 | 2.54 | 2.73 | 2.5299999 | 5092 |
| 1736552100 | 2.63 | -0.09 | -3.31 | 2.69 | 2.71 | 2.557 | 13764 |
| 1736379300 | 2.72 | -0.09 | -3.20 | 2.8503 | 2.8503 | 2.7 | 11286 |
| 1736292900 | 2.81 | 0.16 | 6.04 | 2.73 | 2.91 | 2.6601 | 147369 |
| 1736206500 | 2.65 | 0.02 | 0.76 | 2.6101 | 2.7404 | 2.61 | 56863 |
| 1735947300 | 2.63 | -0 | -0.08 | 2.63 | 2.63 | 2.57 | 15692 |
| 1735860900 | 2.632 | 0.11 | 4.44 | 2.55 | 2.6399 | 2.5099999 | 11031 |
| 1735688100 | 2.52 | -0.08 | -3.08 | 2.52 | 2.61 | 2.52 | 17313 |
| 1735601700 | 2.6 | -0.06 | -2.26 | 2.59 | 2.61 | 2.5101 | 22625 |
| 1735342500 | 2.66 | -0.01 | -0.37 | 2.66 | 2.67 | 2.6101 | 3272 |
| 1735256100 | 2.67 | -0.03 | -1.11 | 2.61 | 2.7498999 | 2.59 | 18391 |
| 1735077840 | 2.7 | 0.02 | 0.75 | 2.69 | 2.73 | 2.5899 | 7128 |
| 1734996900 | 2.68 | -0.04 | -1.47 | 2.6823 | 2.6823 | 2.59 | 9629 |
| 1734737700 | 2.72 | -0.17 | -5.88 | 2.67 | 2.865 | 2.65 | 69384 |
| 1734651300 | 2.89 | 0.04 | 1.40 | 2.7799999 | 2.97 | 2.7799999 | 6663 |
| 1734564900 | 2.85 | 0.07 | 2.52 | 2.87 | 2.92 | 2.83 | 19086 |
| 1734478500 | 2.7799999 | 0.1 | 3.73 | 2.75 | 2.91 | 2.74 | 21365 |
| 1734392100 | 2.68 | -0.14 | -4.96 | 2.85 | 2.92 | 2.65 | 32854 |
| 1734132900 | 2.82 | 0.03 | 1.08 | 2.785 | 2.91 | 2.6501 | 16453 |
| 1734046500 | 2.79 | 0.05 | 1.82 | 2.7227 | 2.91 | 2.7 | 30307 |
| 1733960100 | 2.74 | -0.02 | -0.72 | 2.73 | 2.87 | 2.7017 | 14183 |
| 1733873700 | 2.7599999 | -0.09 | -3.16 | 2.83 | 2.83 | 2.7147 | 11047 |
| 1733787300 | 2.85 | 0.09 | 3.26 | 2.791 | 2.85 | 2.7101 | 11006 |
| 1733528100 | 2.7599999 | 0.15 | 5.75 | 2.62 | 2.7799999 | 2.62 | 15683 |
| 1733441700 | 2.61 | -0.13 | -4.69 | 2.62 | 2.89 | 2.5948 | 40579 |
| 1733355300 | 2.7384 | 0.07 | 2.71 | 2.66 | 2.7599999 | 2.65 | 14435 |
| 1733268900 | 2.6661 | 0 | 0.18 | 2.6666 | 2.7054999 | 2.65 | 3318 |
| 1733182500 | 2.6612 | -0.1 | -3.58 | 2.66 | 2.7799999 | 2.6543 | 23155 |
| 1732917840 | 2.7599999 | -0.01 | -0.36 | 2.79 | 2.8 | 2.75 | 11926 |
| 1732750500 | 2.77 | -0.03 | -1.07 | 2.7799999 | 2.8501 | 2.74 | 33297 |
| 1732664100 | 2.8 | 0 | 0.00 | 2.8128 | 2.82 | 2.7799999 | 9854 |
| 1732577700 | 2.8 | -0.01 | -0.36 | 2.79 | 2.9102 | 2.7799999 | 43063 |
| 1732318500 | 2.81 | -0.01 | -0.35 | 2.811 | 2.8969999 | 2.75 | 27424 |
| 1732232100 | 2.82 | -0.12 | -3.92 | 2.9 | 2.94 | 2.82 | 14231 |
| 1732145700 | 2.935 | -0.17 | -5.32 | 3.195 | 3.195 | 2.9 | 36493 |
| 1732059300 | 3.1 | -0.08 | -2.52 | 3.1 | 3.3642 | 3.09 | 19436 |
| 1731972900 | 3.18 | 0.36 | 12.77 | 2.935 | 3.46 | 2.935 | 36829 |
| 1731713700 | 2.82 | -0.2 | -6.62 | 3.0001 | 3.0001 | 2.8102 | 25662 |
| 1731627300 | 3.02 | 0 | 0.00 | 3.0299999 | 3.09 | 3 | 10484 |
| 1731540900 | 3.02 | -0.17 | -5.33 | 3.25 | 3.25 | 3.016 | 4146 |
| 1731454500 | 3.19 | 0.23 | 7.77 | 3.0099999 | 3.19 | 2.91 | 16147 |
| 1731368100 | 2.96 | -0.08 | -2.63 | 2.95 | 3.12 | 2.9109 | 6985 |
| 1731108900 | 3.04 | 0.1 | 3.40 | 2.9322 | 3.1 | 2.91 | 16009 |
| 1731022500 | 2.94 | -0.09 | -2.97 | 3.05 | 3.05 | 2.94 | 8802 |
| 1730936100 | 3.0299999 | 0.09 | 3.06 | 3.1 | 3.11 | 3 | 4239 |
| 1730849700 | 2.94 | -0.11 | -3.61 | 2.9150999 | 3.05 | 2.91 | 10293 |
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
