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 | 0.0478 | 2.31813773036 | 2.062 | 2.13 | 1.8701 | 119547 | 1.99484391 | CS |
| 4 | 0.2298 | 12.2234042553 | 1.88 | 2.84 | 1.86 | 225568 | 2.35912753 | CS |
| 12 | 0.0698 | 3.42156862745 | 2.04 | 2.84 | 1.55 | 151170 | 2.1254222 | CS |
| 26 | 0.3398 | 19.197740113 | 1.77 | 2.84 | 1.55 | 126273 | 2.0461534 | CS |
| 52 | -0.0602 | -2.77419354839 | 2.17 | 2.84 | 1.38 | 104389 | 1.9953773 | CS |
| 156 | -8.5002 | -80.1149858624 | 10.61 | 14.27 | 1.38 | 84767 | 5.17155814 | CS |
| 260 | -14.6702 | -87.4266984505 | 16.78 | 18.7103 | 1.38 | 92252 | 7.31705843 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 2.04 | 0.04 | 2.00 | 1.98 | 2.06 | 1.98 | 87027 |
| 1732145700 | 2 | -0.04 | -1.96 | 2.0299999 | 2.04 | 1.98 | 69651 |
| 1732059300 | 2.04 | 0.07 | 3.55 | 1.92 | 2.13 | 1.9 | 101221 |
| 1731972900 | 1.97 | 0.02 | 1.03 | 1.92 | 2.04 | 1.8701 | 172033 |
| 1731713700 | 1.95 | -0.08 | -3.94 | 2.08 | 2.08 | 1.92 | 123712 |
| 1731627300 | 2.0299999 | -0.02 | -0.98 | 2.02 | 2.07 | 1.98 | 157991 |
| 1731540900 | 2.05 | -0.03 | -1.44 | 2.1 | 2.18 | 2.0169 | 102731 |
| 1731454500 | 2.08 | -0.24 | -10.34 | 2.21 | 2.2936 | 2.04 | 301993 |
| 1731368100 | 2.32 | -0.07 | -2.93 | 2.37 | 2.4176 | 2.25 | 243591 |
| 1731108900 | 2.39 | -0.07 | -2.85 | 2.45 | 2.45 | 2.35 | 92245 |
| 1731022500 | 2.46 | -0.12 | -4.65 | 2.62 | 2.62 | 2.39 | 169912 |
| 1730936100 | 2.58 | 0.12 | 4.88 | 2.54 | 2.6589999 | 2.41 | 232461 |
| 1730849700 | 2.46 | 0.18 | 7.89 | 2.29 | 2.5 | 2.21 | 158608 |
| 1730763300 | 2.2799999 | -0.03 | -1.30 | 2.32 | 2.4 | 2.2008 | 118994 |
| 1730500500 | 2.31 | -0.12 | -4.94 | 2.43 | 2.5 | 2.295 | 167383 |
| 1730414100 | 2.43 | -0.12 | -4.71 | 2.55 | 2.5717 | 2.32 | 245141 |
| 1730327700 | 2.55 | -0.12 | -4.49 | 2.72 | 2.84 | 2.5099999 | 554613 |
| 1730241300 | 2.67 | 0.29 | 11.95 | 2.4 | 2.6999 | 2.32 | 700139 |
| 1730154900 | 2.3849999 | 0.31 | 15.22 | 2.1 | 2.45 | 2.1 | 638250 |
| 1729895700 | 2.07 | 0.16 | 8.38 | 1.94 | 2.07 | 1.93 | 215627 |
| 1729809300 | 1.91 | 0.02 | 1.17 | 1.88 | 1.96 | 1.86 | 37415 |
| 1729722900 | 1.888 | -0.01 | -0.63 | 1.9 | 1.9 | 1.7801 | 97272 |
| 1729636500 | 1.9 | -0.08 | -4.04 | 2.0299999 | 2.0299999 | 1.85 | 152407 |
| 1729550100 | 1.98 | -0.03 | -1.49 | 2.08 | 2.14 | 1.94 | 233477 |
| 1729290900 | 2.0099999 | 0.05 | 2.55 | 1.96 | 2.07 | 1.92 | 111608 |
| 1729204500 | 1.96 | -0.01 | -0.51 | 1.98 | 2.0299999 | 1.91 | 129810 |
| 1729118100 | 1.97 | -0.09 | -4.37 | 2.05 | 2.1 | 1.96 | 93558 |
| 1729031700 | 2.06 | -0.05 | -2.37 | 2.07 | 2.13 | 1.98 | 85506 |
| 1728945300 | 2.11 | 0.02 | 0.96 | 2.09 | 2.13 | 2.07 | 127515 |
| 1728686100 | 2.09 | 0.14 | 7.18 | 1.93 | 2.14 | 1.93 | 234255 |
| 1728599700 | 1.95 | 0.04 | 2.36 | 1.93 | 1.97 | 1.88 | 79368 |
| 1728513300 | 1.905 | -0.03 | -1.30 | 1.95 | 1.95 | 1.8899 | 96273 |
| 1728426900 | 1.93 | -0.05 | -2.28 | 1.98 | 1.98 | 1.91 | 40064 |
| 1728340500 | 1.975 | -0.03 | -1.25 | 2 | 2.0299999 | 1.971 | 26744 |
| 1728081300 | 2 | 0.04 | 2.04 | 1.96 | 2.07 | 1.9506 | 78208 |
| 1727994900 | 1.96 | -0.08 | -3.92 | 1.98 | 2.0299999 | 1.91 | 84772 |
| 1727908500 | 2.04 | -0.01 | -0.49 | 2.06 | 2.105 | 1.9913 | 69436 |
| 1727822100 | 2.05 | -0.04 | -1.91 | 2.06 | 2.12 | 2.0099999 | 218518 |
| 1727735700 | 2.09 | 0.22 | 11.76 | 1.98 | 2.1 | 1.93 | 279985 |
| 1727476500 | 1.87 | 0 | 0.00 | 1.88 | 2.12 | 1.86 | 387567 |
| 1727390100 | 1.87 | 0.14 | 8.09 | 1.71 | 1.91 | 1.71 | 230552 |
| 1727303700 | 1.73 | 0.04 | 2.37 | 1.67 | 1.76 | 1.668 | 114836 |
| 1727217300 | 1.69 | 0.02 | 1.20 | 1.71 | 1.72 | 1.65 | 62143 |
| 1727130900 | 1.67 | 0.06 | 3.73 | 1.59 | 1.7 | 1.55 | 99236 |
| 1726871700 | 1.61 | -0.03 | -1.83 | 1.65 | 1.652 | 1.58 | 159329 |
| 1726785300 | 1.6399999 | -0.04 | -2.38 | 1.7 | 1.8 | 1.6359 | 195228 |
| 1726698900 | 1.68 | -0.01 | -0.59 | 1.67 | 1.75 | 1.67 | 43057 |
| 1726612500 | 1.69 | -0.03 | -1.74 | 1.76 | 1.7776 | 1.69 | 68147 |
| 1726526100 | 1.72 | -0.04 | -2.27 | 1.81 | 1.81 | 1.71 | 88651 |
| 1726266900 | 1.76 | -0.07 | -3.83 | 1.81 | 1.86 | 1.73 | 43646 |
| 1726180500 | 1.83 | 0.04 | 2.23 | 1.77 | 1.869 | 1.77 | 80646 |
| 1726094100 | 1.79 | 0.14 | 8.48 | 1.68 | 1.8 | 1.6407 | 73831 |
| 1726007700 | 1.65 | -0.02 | -1.20 | 1.7 | 1.7 | 1.5901 | 70536 |
| 1725921300 | 1.67 | -0.01 | -0.60 | 1.68 | 1.72 | 1.66 | 74455 |
| 1725662100 | 1.68 | -0.07 | -4.00 | 1.74 | 1.79 | 1.67 | 83292 |
| 1725575700 | 1.75 | -0.04 | -2.23 | 1.76 | 1.79 | 1.7 | 114851 |
| 1725489300 | 1.79 | -0.06 | -3.24 | 1.85 | 1.875 | 1.75 | 71337 |
| 1725402900 | 1.85 | -0.12 | -6.09 | 1.96 | 1.965 | 1.83 | 81076 |
| 1725057300 | 1.97 | 0 | 0.00 | 1.98 | 1.99 | 1.95 | 34758 |
| 1724970900 | 1.97 | -0.09 | -4.37 | 2.04 | 2.0499 | 1.93 | 54428 |
| 1724884500 | 2.06 | 0.07 | 3.52 | 1.98 | 2.09 | 1.92 | 68316 |
| 1724798100 | 1.99 | -0.08 | -3.86 | 2.04 | 2.04 | 1.95 | 61936 |
| 1724711700 | 2.07 | 0 | 0.00 | 2.04 | 2.1299 | 2.04 | 125364 |
| 1724452500 | 2.07 | 0.2 | 10.70 | 1.9 | 2.085 | 1.87 | 223605 |
| 1724366100 | 1.87 | -0.05 | -2.60 | 1.91 | 1.95 | 1.851 | 56779 |
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
