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 | 0.275 | 17.0807453416 | 1.61 | 3.07 | 1.55 | 2488232 | 2.23596172 | CS |
| 4 | -0.205 | -9.80861244019 | 2.09 | 3.07 | 1.5 | 900123 | 2.1515267 | CS |
| 12 | -0.875 | -31.7028985507 | 2.76 | 3.07 | 1.5 | 459185 | 2.14291462 | CS |
| 26 | -5.615 | -74.8666666667 | 7.5 | 8.39 | 1.5 | 259357 | 2.60052524 | CS |
| 52 | -19.24 | -91.0769230769 | 21.125 | 42.9225 | 1.5 | 1727774 | 18.13882681 | CS |
| 156 | -278.865 | -99.3285841496 | 280.75 | 305 | 1.5 | 3005088 | 19.66195806 | CS |
| 260 | -278.865 | -99.3285841496 | 280.75 | 305 | 1.5 | 3005088 | 19.66195806 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 2.2799999 | 0.04 | 1.79 | 2.32 | 3.07 | 2.2 | 5182044 |
| 1738366500 | 2.24 | 0.51 | 29.48 | 1.6676 | 2.75 | 1.55 | 6763465 |
| 1738280100 | 1.73 | 0.04 | 2.37 | 1.7 | 1.7899 | 1.66 | 151568 |
| 1738193700 | 1.69 | -0.06 | -3.43 | 1.76 | 1.7772 | 1.66 | 193704 |
| 1738107300 | 1.75 | 0.13 | 8.02 | 1.61 | 1.76 | 1.61 | 150379 |
| 1738020900 | 1.62 | 0.05 | 3.18 | 1.57 | 1.78 | 1.5261 | 384097 |
| 1737761700 | 1.57 | -0.08 | -4.85 | 1.59 | 1.6 | 1.5 | 201638 |
| 1737675300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1737588900 | 1.65 | -0.1 | -5.71 | 1.76 | 1.76 | 1.6 | 215689 |
| 1737502500 | 1.75 | 0 | 0.00 | 1.78 | 1.84 | 1.7315 | 141560 |
| 1737156900 | 1.75 | 0.04 | 2.34 | 1.75 | 1.76 | 1.68 | 151029 |
| 1737070500 | 1.71 | -0.1 | -5.52 | 1.82 | 1.82 | 1.68 | 212762 |
| 1736984100 | 1.81 | -0.1 | -5.24 | 1.92 | 2.0099999 | 1.76 | 794752 |
| 1736897700 | 1.91 | -0.04 | -2.05 | 1.95 | 1.9992 | 1.8737 | 145409 |
| 1736811300 | 1.95 | -0.04 | -2.01 | 2.0099999 | 2.0476 | 1.87 | 218906 |
| 1736552100 | 1.99 | 0 | 0.00 | 2.02 | 2.0299999 | 1.96 | 129507 |
| 1736379300 | 1.99 | -0.06 | -2.93 | 2.05 | 2.07 | 1.96 | 181856 |
| 1736292900 | 2.05 | -0.03 | -1.44 | 2.09 | 2.12 | 2.0099999 | 83719 |
| 1736206500 | 2.08 | -0.02 | -0.95 | 2.12 | 2.18 | 2.07 | 136793 |
| 1735947300 | 2.1 | 0.15 | 7.69 | 1.96 | 2.1024 | 1.955 | 230087 |
| 1735860900 | 1.95 | 0.01 | 0.52 | 1.98 | 2.06 | 1.91 | 175086 |
| 1735688100 | 1.94 | -0.06 | -3.00 | 1.99 | 2.08 | 1.93 | 129742 |
| 1735601700 | 2 | -0.04 | -1.96 | 2.0099999 | 2.0299999 | 1.91 | 126799 |
| 1735342500 | 2.04 | -0.05 | -2.39 | 2.09 | 2.13 | 2.02 | 129944 |
| 1735256100 | 2.09 | 0.06 | 2.96 | 2.02 | 2.11 | 1.97 | 288889 |
| 1735077840 | 2.0299999 | 0.04 | 2.01 | 1.97 | 2.0797 | 1.97 | 75124 |
| 1734996900 | 1.99 | -0.07 | -3.40 | 2.05 | 2.0795 | 1.94 | 134992 |
| 1734737700 | 2.06 | 0.02 | 0.98 | 2.0099999 | 2.1 | 2.0099999 | 210111 |
| 1734651300 | 2.04 | 0.04 | 2.00 | 2 | 2.08 | 1.965 | 339076 |
| 1734564900 | 2 | 0.01 | 0.50 | 1.99 | 2.0399 | 1.93 | 145978 |
| 1734478500 | 1.99 | 0.15 | 8.15 | 1.79 | 1.99 | 1.6946 | 262436 |
| 1734392100 | 1.84 | -0.15 | -7.54 | 2 | 2.0146 | 1.81 | 244067 |
| 1734132900 | 1.99 | 0.1 | 5.29 | 1.988 | 2.04 | 1.96 | 148929 |
| 1734046500 | 1.89 | -0.2 | -9.57 | 1.97 | 2.0099999 | 1.86 | 396897 |
| 1733960100 | 2.09 | -0.16 | -7.11 | 2.09 | 2.18 | 1.905 | 2554696 |
| 1733873700 | 2.25 | 0.09 | 3.93 | 2.23 | 2.2799999 | 2.14 | 111130 |
| 1733787300 | 2.165 | -0.09 | -3.78 | 2.25 | 2.34 | 2.1507 | 138474 |
| 1733528100 | 2.25 | -0.14 | -5.86 | 2.39 | 2.4 | 2.2 | 136418 |
| 1733441700 | 2.39 | -0.15 | -5.91 | 2.54 | 2.59 | 2.36 | 151993 |
| 1733355300 | 2.54 | 0.17 | 7.17 | 2.37 | 2.61 | 2.37 | 141011 |
| 1733268900 | 2.37 | -0.01 | -0.42 | 2.37 | 2.4 | 2.2 | 102275 |
| 1733182500 | 2.38 | -0.12 | -4.80 | 2.5099999 | 2.5099999 | 2.31 | 104712 |
| 1732917840 | 2.5 | -0.04 | -1.57 | 2.54 | 2.55 | 2.435895 | 113067 |
| 1732750500 | 2.54 | 0.24 | 10.43 | 2.5 | 2.5713 | 2.41 | 453257 |
| 1732664100 | 2.3 | 0.17 | 7.98 | 2.14 | 2.36 | 2.1 | 215355 |
| 1732577700 | 2.13 | 0.08 | 3.90 | 2.08 | 2.25 | 2.05 | 141686 |
| 1732318500 | 2.05 | -0.15 | -6.82 | 2.18 | 2.2144 | 2.0099999 | 143098 |
| 1732232100 | 2.2 | 0.05 | 2.33 | 2.22 | 2.25 | 2.15 | 121789 |
| 1732145700 | 2.15 | 0.03 | 1.42 | 2.11 | 2.216 | 2.0886999 | 90695 |
| 1732059300 | 2.12 | -0.13 | -5.78 | 2.2 | 2.2096 | 2.06 | 118322 |
| 1731972900 | 2.25 | 0.06 | 2.74 | 2.16 | 2.25 | 1.83 | 415407 |
| 1731713700 | 2.19 | 0.23 | 11.73 | 1.99 | 2.2599999 | 1.99 | 455826 |
| 1731627300 | 1.96 | -0.56 | -22.22 | 2.6 | 2.6 | 1.875 | 654409 |
| 1731540900 | 2.52 | -0.15 | -5.62 | 2.65 | 2.65 | 2.46 | 152173 |
| 1731454500 | 2.67 | -0.03 | -1.11 | 2.7599999 | 2.79 | 2.54 | 119224 |
| 1731368100 | 2.7 | 0.09 | 3.45 | 2.7 | 2.8083 | 2.68 | 181946 |
| 1731108900 | 2.61 | 0.11 | 4.40 | 2.5099999 | 2.74 | 2.5099999 | 344540 |
| 1731022500 | 2.5 | -0.1 | -3.85 | 2.6 | 2.6236 | 2.4 | 227407 |
| 1730936100 | 2.6 | -0.08 | -2.99 | 2.86 | 2.86 | 2.3988 | 1181167 |
| 1730849700 | 2.68 | -0.14 | -4.96 | 2.81 | 2.9412 | 2.6 | 216710 |
| 1730763300 | 2.82 | -0.21 | -6.93 | 3 | 3.0516 | 2.7700999 | 123967 |
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
