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 | -0.019 | -0.234278668311 | 8.11 | 8.23 | 8.0409 | 27510 | 8.14968255 | CS |
| 4 | 0.081 | 1.01123595506 | 8.01 | 8.23 | 7.77 | 27940 | 8.01222465 | CS |
| 12 | 0.391 | 5.07792207792 | 7.7 | 8.23 | 7.5456 | 45293 | 7.81223024 | CS |
| 26 | 0.281 | 3.59795134443 | 7.81 | 8.23 | 7.25 | 36406 | 7.75502744 | CS |
| 52 | 0.451 | 5.90314136126 | 7.64 | 8.23 | 7.25 | 33400 | 7.7605262 | CS |
| 156 | -0.409 | -4.81176470588 | 8.5 | 9.42 | 6.75 | 35502 | 8.02131449 | CS |
| 260 | 1.001 | 14.1184767278 | 7.09 | 9.5081 | 4 | 42797 | 7.53367973 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733528100 | 8.091 | -0.03 | -0.42 | 8.1199999 | 8.15 | 8.09 | 29018 |
| 1733441700 | 8.1255 | -0 | -0.06 | 8.14 | 8.16 | 8.1001 | 40010 |
| 1733355300 | 8.13 | -0.03 | -0.41 | 8.1199999 | 8.1812 | 8.1199999 | 31082 |
| 1733268900 | 8.1636 | -0.04 | -0.44 | 8.22 | 8.23 | 8.15 | 42336 |
| 1733182500 | 8.2 | 0.04 | 0.49 | 8.1199999 | 8.2 | 8.1157 | 18531 |
| 1732917840 | 8.16 | 0.07 | 0.87 | 8.11 | 8.16 | 8.0409 | 5590 |
| 1732750500 | 8.09 | 0.05 | 0.62 | 8.1 | 8.13 | 8.09 | 22393 |
| 1732664100 | 8.0399999 | -0.07 | -0.86 | 8.11 | 8.11 | 8.03 | 38842 |
| 1732577700 | 8.11 | 0.08 | 1.00 | 8.06 | 8.1199 | 8.055 | 37404 |
| 1732318500 | 8.03 | 0.05 | 0.63 | 7.98 | 8.03 | 7.98 | 16150 |
| 1732232100 | 7.98 | 0.1 | 1.27 | 7.88 | 7.9817 | 7.88 | 14613 |
| 1732145700 | 7.88 | 0.01 | 0.13 | 7.88 | 7.88 | 7.83 | 23881 |
| 1732059300 | 7.87 | 0.02 | 0.25 | 7.82 | 7.885 | 7.82 | 10445 |
| 1731972900 | 7.85 | 0.07 | 0.90 | 7.82 | 7.87 | 7.82 | 7499 |
| 1731713700 | 7.78 | -0.04 | -0.51 | 7.83 | 7.8708 | 7.77 | 47826 |
| 1731627300 | 7.82 | -0.1 | -1.26 | 7.89 | 7.92 | 7.82 | 46206 |
| 1731540900 | 7.92 | -0.06 | -0.75 | 8.01 | 8.0512 | 7.89 | 21147 |
| 1731454500 | 7.98 | -0.09 | -1.12 | 8.06 | 8.09 | 7.98 | 45641 |
| 1731368100 | 8.07 | 0.02 | 0.25 | 8.06 | 8.09 | 8.05 | 51064 |
| 1731108900 | 8.05 | -0.04 | -0.43 | 8.01 | 8.065 | 8.01 | 21991 |
| 1731022500 | 8.085 | 0.02 | 0.19 | 8.1 | 8.1199999 | 8.0791 | 45128 |
| 1730936100 | 8.07 | 0.26 | 3.26 | 7.96 | 8.09 | 7.96 | 113735 |
| 1730849700 | 7.815 | 0.1 | 1.23 | 7.74 | 7.86 | 7.71 | 58955 |
| 1730763300 | 7.72 | -0.02 | -0.26 | 7.71 | 7.83 | 7.71 | 118185 |
| 1730500500 | 7.7401 | 0.01 | 0.07 | 7.74 | 7.8242 | 7.74 | 68792 |
| 1730414100 | 7.735 | -0.06 | -0.71 | 7.8 | 7.8 | 7.73 | 47189 |
| 1730327700 | 7.7901 | -0.01 | -0.13 | 7.79 | 7.88 | 7.79 | 39394 |
| 1730241300 | 7.8 | -0.02 | -0.26 | 7.81 | 7.85 | 7.791 | 49860 |
| 1730154900 | 7.82 | 0.02 | 0.26 | 7.81 | 7.89 | 7.81 | 90725 |
| 1729895700 | 7.8 | 0.04 | 0.52 | 7.79 | 7.885 | 7.79 | 63730 |
| 1729809300 | 7.76 | 0.02 | 0.26 | 7.75 | 7.8 | 7.72 | 62494 |
| 1729722900 | 7.74 | -0.08 | -0.96 | 7.8 | 7.801 | 7.725 | 81032 |
| 1729636500 | 7.815 | -0.01 | -0.06 | 7.82 | 7.875 | 7.81 | 41492 |
| 1729550100 | 7.82 | -0.07 | -0.82 | 7.88 | 7.9 | 7.82 | 33348 |
| 1729290900 | 7.885 | 0.08 | 0.96 | 7.85 | 7.9188 | 7.85 | 132631 |
| 1729204500 | 7.81 | 0.02 | 0.26 | 7.79 | 7.85 | 7.79 | 31432 |
| 1729118100 | 7.79 | 0.05 | 0.65 | 7.79 | 7.8099 | 7.77 | 67509 |
| 1729031700 | 7.74 | 0.01 | 0.13 | 7.72 | 7.7682 | 7.7 | 42798 |
| 1728945300 | 7.73 | 0.02 | 0.19 | 7.71 | 7.75 | 7.71 | 37331 |
| 1728686100 | 7.715 | 0.06 | 0.85 | 7.66 | 7.75 | 7.66 | 118294 |
| 1728599700 | 7.65 | -0.03 | -0.40 | 7.68 | 7.6998 | 7.65 | 52196 |
| 1728513300 | 7.6807 | 0 | 0.01 | 7.66 | 7.715 | 7.65 | 68865 |
| 1728426900 | 7.68 | 0 | 0.00 | 7.68 | 7.695 | 7.65 | 71481 |
| 1728340500 | 7.68 | -0.03 | -0.39 | 7.65 | 7.7023 | 7.65 | 35816 |
| 1728081300 | 7.71 | 0.03 | 0.39 | 7.75 | 7.75 | 7.71 | 26202 |
| 1727994900 | 7.68 | -0.05 | -0.65 | 7.68 | 7.7177 | 7.65 | 15756 |
| 1727908500 | 7.73 | 0.01 | 0.17 | 7.71 | 7.75 | 7.69 | 31562 |
| 1727822100 | 7.717 | 0.02 | 0.22 | 7.74 | 7.74 | 7.68 | 50937 |
| 1727735700 | 7.7 | -0.02 | -0.19 | 7.68 | 7.72 | 7.66 | 39797 |
| 1727476500 | 7.715 | 0.04 | 0.46 | 7.71 | 7.7373 | 7.7 | 32014 |
| 1727390100 | 7.68 | 0.03 | 0.39 | 7.68 | 7.71 | 7.67 | 34369 |
| 1727303700 | 7.65 | -0.05 | -0.65 | 7.72 | 7.72 | 7.645 | 31661 |
| 1727217300 | 7.7 | 0.04 | 0.58 | 7.69 | 7.7265 | 7.68 | 35662 |
| 1727130900 | 7.6555 | 0.01 | 0.16 | 7.65 | 7.6937 | 7.63 | 58800 |
| 1726871700 | 7.643 | -0.11 | -1.38 | 7.75 | 7.75 | 7.6004 | 50470 |
| 1726785300 | 7.75 | 0.1 | 1.31 | 7.73 | 7.76 | 7.69 | 24665 |
| 1726698900 | 7.65 | 0 | 0.00 | 7.61 | 7.74 | 7.5699 | 53499 |
| 1726612500 | 7.65 | 0.07 | 0.96 | 7.56 | 7.695 | 7.56 | 22161 |
| 1726526100 | 7.577 | -0.04 | -0.56 | 7.6 | 7.735 | 7.5456 | 52563 |
| 1726266900 | 7.62 | -0.03 | -0.39 | 7.7 | 7.8023 | 7.62 | 26244 |
| 1726180500 | 7.65 | 0.13 | 1.73 | 7.54 | 7.665 | 7.54 | 40846 |
| 1726094100 | 7.52 | 0.01 | 0.13 | 7.53 | 7.53 | 7.445 | 34503 |
| 1726007700 | 7.51 | -0.05 | -0.66 | 7.54 | 7.56 | 7.49 | 14844 |
| 1725921300 | 7.56 | 0.05 | 0.67 | 7.54 | 7.6395 | 7.54 | 9295 |
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
