Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.0758 | -7.58 | 1 | 1.028 | 0.8498 | 89891 | 0.92191825 | CS |
| 4 | 0.0242 | 2.68888888889 | 0.9 | 1.039136 | 0.8498 | 100671 | 0.97777551 | CS |
| 12 | -0.1058 | -10.2718446602 | 1.03 | 1.08 | 0.82 | 86306 | 0.95911646 | CS |
| 26 | 0.0942 | 11.3493975904 | 0.83 | 1.266 | 0.8 | 122410 | 1.02509375 | CS |
| 52 | -0.1558 | -14.4259259259 | 1.08 | 1.39 | 0.7613 | 100681 | 1.01021221 | CS |
| 156 | -10.9059 | -92.1877245332 | 11.8301 | 16.61 | 0.68 | 295327 | 1.77477613 | CS |
| 260 | -10.9059 | -92.1877245332 | 11.8301 | 16.61 | 0.68 | 295327 | 1.77477613 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734564900 | 0.8498 | -0.0901 | -9.59 | 0.929799 | 0.93 | 0.8498 | 182688 |
| 1734478500 | 0.9399 | -0.0201 | -2.09 | 0.955 | 0.96 | 0.92 | 83774 |
| 1734392100 | 0.96 | -0.04 | -4.00 | 1.0092 | 1.0092 | 0.9501 | 80499 |
| 1734132900 | 1 | -0.01 | -0.99 | 1.02 | 1.028 | 0.98 | 42457 |
| 1734046500 | 1.01 | 0.02 | 1.51 | 1 | 1.02 | 0.99 | 60036 |
| 1733960100 | 0.995 | 0.0048 | 0.48 | 0.9901 | 1.0199 | 0.98 | 66936 |
| 1733873700 | 0.9902 | -0.0098 | -0.98 | 0.9701 | 1 | 0.97 | 126715 |
| 1733787300 | 1 | 0.02 | 2.04 | 0.9909 | 1 | 0.963 | 76658 |
| 1733528100 | 0.98 | -0.001 | -0.10 | 1 | 1.02 | 0.963 | 74995 |
| 1733441700 | 0.981 | 0.0109 | 1.12 | 0.98 | 1 | 0.963 | 117780 |
| 1733355300 | 0.9701 | -0.0249 | -2.50 | 0.98 | 0.9805 | 0.96 | 97552 |
| 1733268900 | 0.995 | -0.005 | -0.50 | 0.9761 | 1.01 | 0.9761 | 37163 |
| 1733182500 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 0.97 | 98865 |
| 1732917840 | 1.01 | 0.03 | 2.94 | 0.96 | 1.02 | 0.96 | 46360 |
| 1732750500 | 0.9812 | -0.0188 | -1.88 | 1 | 1 | 0.95 | 54188 |
| 1732664100 | 1 | -0.015 | -1.48 | 1.01 | 1.01 | 0.97 | 47908 |
| 1732577700 | 1.0149999 | -0.01 | -0.49 | 1.02 | 1.039136 | 0.96 | 235885 |
| 1732318500 | 1.02 | 0.04 | 4.55 | 0.9868 | 1.0387 | 0.98 | 165447 |
| 1732232100 | 0.9756 | 0.0756 | 8.40 | 0.9 | 1 | 0.88 | 216844 |
| 1732145700 | 0.9 | 0.0305 | 3.51 | 0.862 | 0.9 | 0.8601 | 255216 |
| 1732059300 | 0.8695 | 0.0245 | 2.90 | 0.85 | 0.87 | 0.85 | 52080 |
| 1731972900 | 0.845 | -0.0399 | -4.51 | 0.87 | 0.87 | 0.84191 | 72932 |
| 1731713700 | 0.8849 | -0.0041 | -0.46 | 0.85 | 0.8854 | 0.8199999 | 135704 |
| 1731627300 | 0.889 | 0.0232 | 2.68 | 0.914198 | 0.914198 | 0.8483 | 191127 |
| 1731540900 | 0.8658 | -0.0652 | -7.00 | 0.95595 | 0.9749 | 0.86 | 344271 |
| 1731454500 | 0.931 | 0.0289 | 3.20 | 0.92 | 0.95 | 0.9001 | 109423 |
| 1731368100 | 0.9021 | -0.0479 | -5.04 | 0.94 | 0.943199 | 0.9 | 193302 |
| 1731108900 | 0.95 | -0.0199 | -2.05 | 1 | 1 | 0.94 | 63840 |
| 1731022500 | 0.9699 | -0.0002 | -0.02 | 0.985 | 0.9999 | 0.9699 | 108656 |
| 1730936100 | 0.9701 | -0.0098 | -1.00 | 0.95 | 1 | 0.9246 | 151740 |
| 1730849700 | 0.9799 | 0.0099 | 1.02 | 0.99 | 1.01 | 0.95 | 200435 |
| 1730763300 | 0.97 | -0.01 | -1.02 | 0.98 | 1.01 | 0.97 | 43134 |
| 1730500500 | 0.98 | 0.0014 | 0.14 | 0.98 | 1 | 0.9756 | 32106 |
| 1730414100 | 0.9786 | 0.0207 | 2.16 | 0.98 | 0.98 | 0.97 | 40743 |
| 1730327700 | 0.9579 | -0.0233 | -2.37 | 0.98 | 0.98 | 0.95 | 39270 |
| 1730241300 | 0.9812 | 0.0112 | 1.15 | 0.97 | 1 | 0.96 | 24683 |
| 1730154900 | 0.97 | -0.02 | -2.02 | 0.99 | 0.9985 | 0.97 | 23229 |
| 1729895700 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.99 | 15916 |
| 1729809300 | 1 | 0.02 | 2.04 | 0.97 | 1 | 0.97 | 36634 |
| 1729722900 | 0.98 | -0.01 | -1.01 | 0.9704 | 1 | 0.97 | 33406 |
| 1729636500 | 0.99 | -0.03 | -2.94 | 1 | 1.02 | 0.98 | 21299 |
| 1729550100 | 1.02 | 0.02 | 2.00 | 0.9906 | 1.05 | 0.9906 | 42959 |
| 1729290900 | 1 | 0 | 0.00 | 0.98 | 1 | 0.98 | 22887 |
| 1729204500 | 1 | 0 | 0.00 | 1 | 1 | 0.9999 | 40482 |
| 1729118100 | 1 | 0.02 | 2.04 | 0.9847 | 1 | 0.98 | 67023 |
| 1729031700 | 0.98 | -0.0143 | -1.44 | 0.9751 | 0.9801 | 0.9701 | 88707 |
| 1728945300 | 0.9943 | 0.0043 | 0.43 | 0.99 | 1 | 0.99 | 134804 |
| 1728686100 | 0.99 | -0.01 | -1.00 | 1 | 1.01 | 0.99 | 24105 |
| 1728599700 | 1 | -0.01 | -0.99 | 1.048 | 1.048 | 1 | 149356 |
| 1728513300 | 1.01 | 0.01 | 1.00 | 1.02 | 1.0216 | 0.99 | 30098 |
| 1728426900 | 1 | -0.02 | -1.96 | 0.99 | 1.05 | 0.99 | 38634 |
| 1728340500 | 1.02 | 0.03 | 3.03 | 0.97 | 1.0468 | 0.97 | 32844 |
| 1728081300 | 0.99 | -0.01 | -1.00 | 1.01 | 1.01 | 0.98 | 25198 |
| 1727994900 | 1 | -0.01 | -0.99 | 1.01 | 1.0199 | 0.9647 | 35963 |
| 1727908500 | 1.01 | -0.01 | -0.98 | 1.01 | 1.04 | 1.01 | 67401 |
| 1727822100 | 1.02 | -0.06 | -5.56 | 1.06 | 1.07 | 1.01 | 11088 |
| 1727735520 | 1.08 | 0.04 | 3.85 | 1.05 | 1.08 | 1.04 | 51247 |
| 1727476500 | 1.04 | -0.01 | -0.95 | 1.03 | 1.06 | 1.01 | 99143 |
| 1727390100 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1.01 | 28203 |
| 1727303700 | 1.04 | 0.02 | 1.46 | 1.03 | 1.06 | 1.01 | 33724 |
| 1727217300 | 1.025 | -0.04 | -3.30 | 1.06 | 1.08 | 1.02 | 154592 |
| 1727130900 | 1.06 | 0.01 | 0.95 | 1.04 | 1.08 | 1.01 | 69664 |
| 1726871700 | 1.05 | 0.01 | 0.96 | 1.02 | 1.05 | 0.9922 | 318267 |
| 1726785300 | 1.04 | 0.08 | 8.33 | 1.0189 | 1.05 | 0.9801 | 107879 |
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
