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 | -4.359 | -27.6761904762 | 15.75 | 16.65 | 11.265 | 52205753 | 12.44627514 | CS |
| 4 | -0.699 | -5.78163771712 | 12.09 | 18.6 | 11.265 | 45263825 | 13.05050332 | CS |
| 12 | -3.609 | -24.06 | 15 | 18.6 | 10.8795 | 35666268 | 12.91064881 | CS |
| 26 | -13.959 | -55.0650887574 | 25.35 | 32.7 | 10.8795 | 21954357 | 14.41248724 | CS |
| 52 | -30.759 | -72.975088968 | 42.15 | 55.35 | 10.8795 | 15395948 | 19.81713632 | CS |
| 156 | -283.509 | -96.1373346897 | 294.9 | 303 | 10.8795 | 9869030 | 70.63153354 | CS |
| 260 | -140.859 | -92.518226601 | 152.25 | 716.9985 | 10.8795 | 7568843 | 133.34026967 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 11.391 | -0.61 | -5.09 | 12 | 12.0225 | 11.265 | 6874427 |
| 1732059300 | 12.0015 | -0.97 | -7.49 | 12.6 | 12.8265 | 12 | 3549035 |
| 1731972900 | 12.9735 | -1.73 | -11.74 | 13.35 | 13.35 | 12.299999 | 4345611 |
| 1731713700 | 14.7 | -0.75 | -4.85 | 15 | 15.6 | 14.565 | 1822022 |
| 1731627300 | 15.45 | -0.3 | -1.90 | 15.75 | 16.65 | 15.15 | 810820 |
| 1731540900 | 15.75 | -1.2 | -7.08 | 17.25 | 18.6 | 15.6 | 1535807 |
| 1731454500 | 16.95 | 1.65 | 10.78 | 15.75 | 17.7 | 15.15 | 2319071 |
| 1731368100 | 15.3 | 2.12 | 16.08 | 13.8 | 15.6 | 13.7985 | 3285384 |
| 1731108900 | 13.1805 | -0.19 | -1.39 | 13.3905 | 13.869 | 12.789 | 2326719 |
| 1731022500 | 13.3665 | -0.6 | -4.31 | 13.5 | 13.95 | 12.9135 | 2935218 |
| 1730936100 | 13.968 | 1.31 | 10.37 | 12.9 | 13.968 | 12.4935 | 2450877 |
| 1730849700 | 12.6555 | 0.57 | 4.76 | 12.015 | 12.747 | 11.85 | 2508689 |
| 1730763300 | 12.081 | 0.16 | 1.33 | 12.0285 | 12.32625 | 11.611485 | 2183029 |
| 1730500500 | 11.921999 | 0.29 | 2.50 | 11.85 | 12.719999 | 11.7915 | 2566490 |
| 1730414100 | 11.631 | -1.28 | -9.91 | 12.762 | 12.7905 | 11.403 | 5315882 |
| 1730327700 | 12.9105 | -0.45 | -3.40 | 12.9 | 13.74 | 12.165 | 3355525 |
| 1730241300 | 13.365 | -0.66 | -4.71 | 13.8225 | 14.022 | 12.615 | 2719521 |
| 1730154900 | 14.025 | 1.8 | 14.74 | 12.444 | 14.52 | 12.4425 | 4438910 |
| 1729895700 | 12.2235 | 0.24 | 1.96 | 12 | 12.8985 | 12 | 2618599 |
| 1729809300 | 11.988 | 0.14 | 1.16 | 12.09 | 12.09 | 11.4375 | 2390122 |
| 1729722900 | 11.85 | -0.36 | -2.94 | 12.1725 | 12.210015 | 11.118 | 3745509 |
| 1729636500 | 12.208499 | -0.08 | -0.65 | 12.405 | 12.5805 | 12.0465 | 1674182 |
| 1729550100 | 12.288 | -0.3 | -2.41 | 12.6 | 12.651 | 12.015 | 1006670 |
| 1729290900 | 12.591 | 0.22 | 1.81 | 12.208499 | 12.75 | 12.183 | 1355468 |
| 1729204500 | 12.3675 | -0.02 | -0.13 | 12.375 | 12.4425 | 11.88 | 1412984 |
| 1729118100 | 12.384 | 0.05 | 0.41 | 12.333 | 12.621 | 12.1665 | 1236940 |
| 1729031700 | 12.333 | -0.13 | -1.07 | 12.4485 | 12.5505 | 12.003 | 2036802 |
| 1728945300 | 12.4665 | -0.57 | -4.39 | 12.9 | 13.0485 | 12.239999 | 1608511 |
| 1728686100 | 13.0395 | 0.08 | 0.59 | 13.05 | 13.5 | 12.318 | 2412156 |
| 1728599700 | 12.963 | -0.99 | -7.07 | 14.7 | 14.7 | 12.60165 | 2383207 |
| 1728513300 | 13.9485 | 1.52 | 12.23 | 12.5925 | 14.907 | 12.389999 | 4218517 |
| 1728426900 | 12.429 | -0.99 | -7.41 | 14.0505 | 14.085 | 12.3015 | 2417950 |
| 1728340500 | 13.4235 | 0.12 | 0.87 | 13.658999 | 14.955 | 13.239 | 3797678 |
| 1728081300 | 13.308 | 1.01 | 8.20 | 12.9 | 14.399999 | 12.7515 | 3468069 |
| 1727994900 | 12.299999 | -0.38 | -3.03 | 12.555 | 12.6405 | 11.88 | 1516962 |
| 1727908500 | 12.684 | 0.39 | 3.13 | 12.298499 | 12.8775 | 12.15 | 1311086 |
| 1727822100 | 12.298499 | -1.2 | -8.87 | 13.5 | 13.6395 | 12.015 | 2058053 |
| 1727735700 | 13.4955 | -0.15 | -1.10 | 13.05 | 14.097 | 12.9 | 1936804 |
| 1727476500 | 13.645499 | -0.13 | -0.94 | 13.773 | 14.7 | 13.422 | 2181977 |
| 1727390100 | 13.7745 | 1.14 | 9.04 | 12.894 | 14.4345 | 12.769499 | 3230685 |
| 1727303700 | 12.633 | -0.71 | -5.34 | 13.05 | 13.192499 | 12.169469 | 1557322 |
| 1727217300 | 13.3455 | 1.65 | 14.06 | 11.781 | 13.8 | 11.781 | 3275892 |
| 1727130900 | 11.7 | -0.86 | -6.83 | 12.629999 | 13.29 | 11.7 | 2432415 |
| 1726871700 | 12.558 | 0.68 | 5.73 | 12 | 12.75 | 11.7 | 1649034 |
| 1726785300 | 11.876999 | -0 | -0.03 | 12.299999 | 12.855 | 11.772 | 2780127 |
| 1726698900 | 11.88 | -0.26 | -2.10 | 12.2925 | 12.795 | 11.7 | 1737166 |
| 1726612500 | 12.135 | -1.78 | -12.77 | 13.931999 | 15.15 | 11.7915 | 3092829 |
| 1726526100 | 13.911 | 1.22 | 9.57 | 12.825 | 14.16 | 12.192 | 2067994 |
| 1726266900 | 12.696 | 0.9 | 7.66 | 11.85 | 13.017 | 11.8425 | 1968696 |
| 1726180500 | 11.793 | 0.28 | 2.45 | 11.542499 | 12.1395 | 10.879499 | 1658456 |
| 1726094100 | 11.511 | 0.12 | 1.08 | 11.4 | 11.7165 | 11.052 | 1081409 |
| 1726007700 | 11.388 | -0.87 | -7.12 | 12.165 | 12.165 | 11.154 | 1525575 |
| 1725921300 | 12.261 | 0.26 | 2.17 | 12 | 12.945 | 10.95 | 1956923 |
| 1725662100 | 12 | -1.57 | -11.57 | 13.65 | 13.65 | 11.85615 | 2688863 |
| 1725575700 | 13.5705 | -1.03 | -7.08 | 14.7 | 14.7 | 13.11 | 1616176 |
| 1725489300 | 14.604 | -0.19 | -1.29 | 14.549999 | 15 | 13.9845 | 1275668 |
| 1725402900 | 14.7945 | -0.36 | -2.35 | 15.15 | 15.15 | 14.2515 | 1727672 |
| 1725057300 | 15.15 | -0.15 | -0.98 | 15.3 | 15.9 | 15 | 344210 |
| 1724970900 | 15.3 | 0.3 | 2.00 | 15 | 16.05 | 14.9985 | 488900 |
| 1724884500 | 15 | -0.52 | -3.38 | 15.15 | 15.6 | 14.517 | 1082288 |
| 1724798100 | 15.524999 | -0.08 | -0.48 | 16.05 | 16.35 | 14.73 | 464400 |
| 1724711700 | 15.6 | 0.6 | 4.00 | 15.3 | 16.05 | 14.869319 | 540553 |
| 1724452500 | 15 | 0.65 | 4.54 | 14.475 | 15.3 | 14.3415 | 687474 |
| 1724366100 | 14.349 | -0.3 | -2.07 | 14.9355 | 14.9475 | 13.9875 | 623293 |
| 1724279700 | 14.652 | -0.21 | -1.44 | 15.15 | 15.15 | 13.5 | 1195836 |
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
