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 | -0.04 | -3.92156862745 | 1.02 | 1.08 | 0.8 | 233308 | 0.95536377 | CS |
| 4 | -0.205 | -17.2995780591 | 1.185 | 1.22 | 0.8 | 215855 | 1.06566898 | CS |
| 12 | -0.1425 | -12.6948775056 | 1.1225 | 1.5 | 0.8 | 312910 | 1.1675227 | CS |
| 26 | -0.61 | -38.3647798742 | 1.59 | 2.5591 | 0.8 | 912170 | 1.54892074 | CS |
| 52 | 0.0394 | 4.18881564959 | 0.9406 | 5.01 | 0.51 | 1968125 | 2.83640312 | CS |
| 156 | -6.02 | -86 | 7 | 7.9799 | 0.51 | 1302471 | 2.83809811 | CS |
| 260 | -6.02 | -86 | 7 | 7.9799 | 0.51 | 1302471 | 2.83809811 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.01 | 0 | 0.00 | 1.01 | 1.0603 | 0.9803 | 162022 |
| 1741304100 | 1.01 | 0 | 0.00 | 1.0254 | 1.08 | 0.9862 | 151952 |
| 1741217700 | 1.01 | 0.08 | 8.60 | 0.9249 | 1.03 | 0.8859 | 118086 |
| 1741131300 | 0.93 | 0.0201 | 2.21 | 0.94 | 0.9587 | 0.8 | 529995 |
| 1741044900 | 0.9099 | -0.0901 | -9.01 | 0.9995 | 1 | 0.9 | 196122 |
| 1740785700 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 0.930763 | 170383 |
| 1740699300 | 1.02 | -0.01 | -0.97 | 1.04 | 1.08 | 0.99 | 274539 |
| 1740612900 | 1.03 | 0.01 | 0.98 | 1.010841 | 1.05 | 1 | 56088 |
| 1740526500 | 1.02 | 0 | 0.00 | 1.04 | 1.06 | 0.97 | 223674 |
| 1740440100 | 1.02 | -0.08 | -7.27 | 1.11 | 1.11 | 1.01 | 339579 |
| 1740180900 | 1.1 | -0.01 | -0.90 | 1.11 | 1.1299999 | 1.1 | 146685 |
| 1740094500 | 1.11 | -0.05 | -4.31 | 1.1399999 | 1.15 | 1.11 | 150827 |
| 1740008100 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.18 | 1.12 | 166046 |
| 1739921700 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.16 | 1.12 | 99972 |
| 1739576100 | 1.16 | -0.03 | -2.52 | 1.18 | 1.18 | 1.12 | 176177 |
| 1739489700 | 1.19 | 0.06 | 5.31 | 1.15 | 1.2 | 1.1105 | 264461 |
| 1739403300 | 1.1299999 | -0.01 | -0.88 | 1.1308 | 1.1399999 | 1.09 | 209231 |
| 1739316900 | 1.1399999 | -0.03 | -2.56 | 1.16 | 1.16 | 1.12 | 138659 |
| 1739230500 | 1.17 | 0.02 | 1.74 | 1.16 | 1.17 | 1.12 | 138449 |
| 1738971300 | 1.15 | -0.02 | -1.71 | 1.185 | 1.22 | 1.1399999 | 550326 |
| 1738884900 | 1.17 | -0.03 | -2.50 | 1.21 | 1.21 | 1.15 | 142556 |
| 1738798500 | 1.2 | 0.07 | 6.19 | 1.1399999 | 1.22 | 1.1299999 | 250307 |
| 1738712100 | 1.1299999 | -0.03 | -2.59 | 1.1399999 | 1.15 | 1.1 | 236316 |
| 1738625700 | 1.16 | -0.04 | -3.33 | 1.19 | 1.1919 | 1.1399999 | 164814 |
| 1738366500 | 1.2 | -0.06 | -4.76 | 1.24 | 1.26 | 1.2 | 233809 |
| 1738280100 | 1.26 | 0.12 | 10.53 | 1.15 | 1.33 | 1.1399999 | 629062 |
| 1738193700 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.19 | 1.1399999 | 77398 |
| 1738107300 | 1.17 | 0.05 | 4.46 | 1.16 | 1.2 | 1.115 | 286685 |
| 1738020900 | 1.12 | -0.02 | -1.75 | 1.17 | 1.17 | 1.1 | 147988 |
| 1737761700 | 1.1399999 | -0.05 | -4.20 | 1.1399999 | 1.15 | 1.11 | 194176 |
| 1737675300 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1737588900 | 1.19 | 0.02 | 1.71 | 1.18 | 1.2107 | 1.165 | 175896 |
| 1737502500 | 1.17 | -0.04 | -3.31 | 1.215 | 1.215 | 1.15 | 200251 |
| 1737156900 | 1.21 | 0.01 | 0.83 | 1.22 | 1.2546 | 1.19 | 181841 |
| 1737070500 | 1.2 | 0.01 | 0.84 | 1.18 | 1.21 | 1.16 | 140357 |
| 1736984100 | 1.19 | 0.02 | 1.71 | 1.17 | 1.19 | 1.1399999 | 160135 |
| 1736897700 | 1.17 | -0.02 | -1.68 | 1.19 | 1.22 | 1.1299999 | 242344 |
| 1736811300 | 1.19 | -0.07 | -5.56 | 1.26 | 1.29 | 1.16 | 353313 |
| 1736552100 | 1.26 | -0.07 | -5.26 | 1.3129 | 1.325 | 1.25 | 355442 |
| 1736379300 | 1.33 | -0.16 | -10.74 | 1.41 | 1.412 | 1.26 | 562822 |
| 1736292900 | 1.49 | 0.24 | 19.20 | 1.245 | 1.5 | 1.225 | 1703571 |
| 1736206500 | 1.25 | -0.01 | -0.79 | 1.274 | 1.3 | 1.22 | 382911 |
| 1735947300 | 1.26 | 0.11 | 9.57 | 1.17 | 1.26 | 1.12 | 281639 |
| 1735860900 | 1.15 | 0.01 | 0.88 | 1.17 | 1.2 | 1.1299999 | 289433 |
| 1735688100 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.2 | 1.11 | 464126 |
| 1735601700 | 1.1399999 | -0.04 | -3.39 | 1.172 | 1.172 | 1.09 | 435263 |
| 1735342500 | 1.18 | -0.02 | -1.67 | 1.1897 | 1.1999 | 1.1 | 507741 |
| 1735256100 | 1.2 | 0.1 | 9.09 | 1.12 | 1.2 | 1.075 | 754260 |
| 1735077840 | 1.1 | 0.05 | 4.76 | 1.07 | 1.1 | 1.05 | 209819 |
| 1734996900 | 1.05 | -0.01 | -0.94 | 1.12 | 1.12 | 1.03 | 236312 |
| 1734737700 | 1.06 | 0.06 | 6.00 | 1 | 1.09 | 1 | 375235 |
| 1734651300 | 1 | -0.05 | -4.76 | 1.05 | 1.07 | 0.98 | 1253315 |
| 1734564900 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1 | 1.04 | 352187 |
| 1734478500 | 1.07 | -0.03 | -2.73 | 1.115 | 1.1228 | 1.0401 | 346509 |
| 1734392100 | 1.1 | -0.02 | -1.79 | 1.1437 | 1.16 | 1.1 | 206704 |
| 1734132900 | 1.12 | 0 | 0.00 | 1.1225 | 1.1415 | 1.08 | 261340 |
| 1734046500 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.1499 | 1.0714999 | 299479 |
| 1733960100 | 1.15 | -0.1 | -8.00 | 1.275 | 1.275 | 0.97 | 916234 |
| 1733873700 | 1.25 | 0.02 | 1.63 | 1.2876 | 1.315 | 1.21 | 955482 |
| 1733787300 | 1.23 | 0.04 | 3.36 | 1.205 | 1.24 | 1.18 | 361275 |
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
