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 | 0.0044 | 0.666666666667 | 0.66 | 0.7 | 0.582 | 180092 | 0.63141697 | CS |
| 4 | -0.1956 | -22.7441860465 | 0.86 | 0.92 | 0.582 | 176933 | 0.72838848 | CS |
| 12 | -0.206 | -23.6672794118 | 0.8704 | 0.997 | 0.582 | 295469 | 0.79099424 | CS |
| 26 | -0.0957 | -12.5904486252 | 0.7601 | 1.79 | 0.3015 | 2374175 | 0.95705094 | CS |
| 52 | -35.7356 | -98.1747252747 | 36.4 | 63.57 | 0.3015 | 1560151 | 3.20178972 | CS |
| 156 | -1200.5356 | -99.9446886447 | 1201.2 | 1213.03 | 0.3015 | 968358 | 12.01991364 | CS |
| 260 | -1200.5356 | -99.9446886447 | 1201.2 | 1213.03 | 0.3015 | 968358 | 12.01991364 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.632 | -0.0247 | -3.76 | 0.6601 | 0.6647999 | 0.620001 | 44388 |
| 1738280100 | 0.6566999 | 0.0266999 | 4.24 | 0.617 | 0.7 | 0.582 | 146033 |
| 1738193700 | 0.63 | 0 | 0.00 | 0.6111 | 0.635001 | 0.6005 | 122801 |
| 1738107300 | 0.63 | -0.008 | -1.25 | 0.63 | 0.65 | 0.6005 | 124352 |
| 1738020900 | 0.638 | 0.0232 | 3.77 | 0.659 | 0.659 | 0.6101 | 219285 |
| 1737761700 | 0.6148 | -0.0572 | -8.51 | 0.66 | 0.6701 | 0.59 | 287989 |
| 1737675300 | 0.672 | 0 | 0.00 | 0.672 | 0.672 | 0.672 | 0 |
| 1737588900 | 0.672 | -0.023 | -3.31 | 0.6742 | 0.6999 | 0.666 | 138166 |
| 1737502500 | 0.6949999 | -0.0253 | -3.51 | 0.74 | 0.74 | 0.67 | 171336 |
| 1737156900 | 0.7203 | 0.0149 | 2.11 | 0.7 | 0.73 | 0.6899999 | 108639 |
| 1737070500 | 0.7054 | -0.0281 | -3.83 | 0.75 | 0.7534 | 0.6812 | 188200 |
| 1736984100 | 0.7335 | -0.0155 | -2.07 | 0.7365 | 0.77 | 0.7161 | 136094 |
| 1736897700 | 0.749 | 0.019 | 2.60 | 0.74 | 0.7605 | 0.72 | 179220 |
| 1736811300 | 0.73 | -0.0325 | -4.26 | 0.76 | 0.76 | 0.7020999 | 89265 |
| 1736552100 | 0.7625 | 0.0279 | 3.80 | 0.7411 | 0.7698 | 0.74 | 151445 |
| 1736379300 | 0.7346 | -0.092 | -11.13 | 0.85 | 0.85 | 0.7251 | 272560 |
| 1736292900 | 0.8266 | -0.0054 | -0.65 | 0.85 | 0.85 | 0.8 | 71301 |
| 1736206500 | 0.832 | -0.075 | -8.27 | 0.91 | 0.91 | 0.8006 | 263158 |
| 1735947300 | 0.907 | 0.057 | 6.71 | 0.86 | 0.92 | 0.84 | 338021 |
| 1735860900 | 0.85 | 0.0216 | 2.61 | 0.84 | 0.85 | 0.805 | 210367 |
| 1735688100 | 0.8284 | 0.0304 | 3.81 | 0.81 | 0.84 | 0.79 | 235392 |
| 1735601700 | 0.798 | 0.0208 | 2.68 | 0.79 | 0.8 | 0.75 | 107951 |
| 1735342500 | 0.7772 | -0.0073 | -0.93 | 0.7883 | 0.8199999 | 0.71 | 215831 |
| 1735256100 | 0.7845 | 0.0145 | 1.88 | 0.78 | 0.8 | 0.74 | 216824 |
| 1735077840 | 0.77 | 0.0162 | 2.15 | 0.72 | 0.779 | 0.71 | 71795 |
| 1734996900 | 0.7538 | 0.0138 | 1.86 | 0.7489 | 0.76 | 0.7020999 | 180307 |
| 1734737700 | 0.74 | -0.03 | -3.90 | 0.7705 | 0.79 | 0.74 | 227737 |
| 1734651300 | 0.77 | 0.022 | 2.94 | 0.75 | 0.786519 | 0.7348 | 160439 |
| 1734564900 | 0.748 | -0.032 | -4.10 | 0.77 | 0.8 | 0.7475 | 189092 |
| 1734478500 | 0.78 | 0.0144001 | 1.88 | 0.75 | 0.7895 | 0.75 | 229993 |
| 1734392100 | 0.7655999 | -0.0344 | -4.30 | 0.809 | 0.8449 | 0.76 | 272812 |
| 1734132900 | 0.8 | -0.04701 | -5.55 | 0.897 | 0.9 | 0.75 | 430643 |
| 1734046500 | 0.84701 | -0.11799 | -12.23 | 0.9538 | 0.9799 | 0.8274 | 480653 |
| 1733960100 | 0.965 | 0.0379 | 4.09 | 0.93 | 0.995 | 0.9059 | 508837 |
| 1733873700 | 0.9271 | 0.0607 | 7.01 | 0.89 | 0.95 | 0.85 | 710830 |
| 1733787300 | 0.8664 | 0.0764 | 9.67 | 0.9 | 0.95 | 0.81 | 1417094 |
| 1733528100 | 0.79 | 0.141 | 21.73 | 0.67 | 0.8199999 | 0.6694 | 834461 |
| 1733441700 | 0.649 | -0.03 | -4.42 | 0.657 | 0.6812 | 0.63 | 203898 |
| 1733355300 | 0.679 | 0.011 | 1.65 | 0.66 | 0.6899999 | 0.651 | 121022 |
| 1733268900 | 0.668 | 0.0152 | 2.33 | 0.64 | 0.6697 | 0.6113 | 149257 |
| 1733182500 | 0.6528 | -0.0307 | -4.49 | 0.661 | 0.71 | 0.62 | 356136 |
| 1732917840 | 0.6835 | -0.0765 | -10.07 | 0.741 | 0.756 | 0.6701 | 246006 |
| 1732750500 | 0.76 | 0.027 | 3.68 | 0.716 | 0.77 | 0.716 | 175171 |
| 1732664100 | 0.733 | -0.006 | -0.81 | 0.7655 | 0.77 | 0.7067 | 247237 |
| 1732577700 | 0.739 | 0.0500001 | 7.26 | 0.669 | 0.7395 | 0.669 | 234433 |
| 1732318500 | 0.6889999 | 0 | 0.00 | 0.6899999 | 0.71 | 0.65 | 196465 |
| 1732232100 | 0.6889999 | 0.0499999 | 7.82 | 0.64 | 0.6997 | 0.6299 | 315008 |
| 1732145700 | 0.639 | -0.0463 | -6.76 | 0.7 | 0.71 | 0.6221 | 277588 |
| 1732059300 | 0.6853 | -0.0027 | -0.39 | 0.6674 | 0.73 | 0.6592 | 229975 |
| 1731972900 | 0.6879999 | -0.0841 | -10.89 | 0.77 | 0.7874 | 0.6566 | 456156 |
| 1731713700 | 0.7721 | -0.1879 | -19.57 | 0.73 | 0.9 | 0.72 | 657949 |
| 1731627300 | 0.96 | 0.0802 | 9.12 | 0.85 | 0.997 | 0.85 | 841925 |
| 1731540900 | 0.8798 | 0.0298 | 3.51 | 0.8669 | 0.92 | 0.8501 | 379935 |
| 1731454500 | 0.85 | 0.0134 | 1.60 | 0.863 | 0.8799 | 0.81 | 329810 |
| 1731368100 | 0.8366 | -0.0386 | -4.41 | 0.8612 | 0.8799 | 0.8005 | 456111 |
| 1731108900 | 0.8752 | -0.0004 | -0.05 | 0.8704 | 0.89 | 0.79 | 471339 |
| 1731022500 | 0.8756 | -0.0744 | -7.83 | 0.96 | 0.96 | 0.8523 | 833985 |
| 1730936100 | 0.95 | -0.04 | -4.04 | 0.945 | 0.9619 | 0.91 | 572054 |
| 1730849700 | 0.99 | -0.05 | -4.81 | 1.03 | 1.03 | 0.9104 | 1255620 |
| 1730763300 | 1.04 | -0.06 | -5.45 | 1.2 | 1.24 | 0.95 | 4040247 |
| 1730500500 | 1.1 | 0.22 | 25.28 | 0.9349 | 1.35 | 0.9191 | 33621022 |
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
