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 | -0.11 | -2.99727520436 | 3.67 | 3.78 | 3.46 | 83908 | 3.57235969 | CS |
| 4 | -0.37 | -9.41475826972 | 3.93 | 3.97 | 3.1 | 168195 | 3.51341158 | CS |
| 12 | -0.42 | -10.5527638191 | 3.98 | 4.02 | 3.1 | 125310 | 3.80103257 | CS |
| 26 | 0.02 | 0.564971751412 | 3.54 | 4.1307 | 3.1 | 103520 | 3.818428 | CS |
| 52 | 1.23 | 52.7896995708 | 2.33 | 4.1307 | 2.04 | 88306 | 3.50539509 | CS |
| 156 | 0.53 | 17.4917491749 | 3.03 | 5.98 | 1.95 | 86116 | 3.43924589 | CS |
| 260 | -0.44 | -11 | 4 | 5.98 | 0.905 | 154376 | 2.63020369 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 3.56 | 0.07 | 2.01 | 3.56 | 3.59 | 3.45 | 76763 |
| 1737675300 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1737588900 | 3.49 | -0.15 | -4.12 | 3.65 | 3.78 | 3.49 | 71891 |
| 1737502500 | 3.64 | 0.08 | 2.25 | 3.61 | 3.66 | 3.46 | 101795 |
| 1737156900 | 3.56 | -0.1 | -2.73 | 3.67 | 3.685 | 3.55 | 78038 |
| 1737070500 | 3.66 | 0.01 | 0.27 | 3.64 | 3.7 | 3.5 | 83918 |
| 1736984100 | 3.65 | 0.25 | 7.35 | 3.42 | 3.69 | 3.38 | 292670 |
| 1736897700 | 3.4 | 0.09 | 2.72 | 3.32 | 3.46 | 3.31 | 102451 |
| 1736811300 | 3.31 | 0.06 | 1.85 | 3.25 | 3.34 | 3.17 | 86603 |
| 1736552100 | 3.25 | 0.02 | 0.62 | 3.2 | 3.285 | 3.18 | 103953 |
| 1736379300 | 3.23 | 0.02 | 0.62 | 3.17 | 3.2599999 | 3.105 | 108018 |
| 1736292900 | 3.21 | -0.08 | -2.43 | 3.27 | 3.27 | 3.1 | 174266 |
| 1736206500 | 3.29 | -0.11 | -3.24 | 3.41 | 3.41 | 3.2599999 | 228811 |
| 1735947300 | 3.4 | -0.02 | -0.58 | 3.44 | 3.45 | 3.33 | 120841 |
| 1735860900 | 3.42 | -0.17 | -4.74 | 3.59 | 3.59 | 3.34 | 157371 |
| 1735688100 | 3.59 | -0.02 | -0.55 | 3.56 | 3.63 | 3.4 | 336318 |
| 1735601700 | 3.61 | -0.14 | -3.73 | 3.76 | 3.76 | 3.55 | 183190 |
| 1735342500 | 3.75 | -0.26 | -6.48 | 3.93 | 3.97 | 3.58 | 460978 |
| 1735256100 | 4.01 | 0 | 0.00 | 4.01 | 4.0199999 | 4 | 599912 |
| 1735077840 | 4.01 | 0 | 0.00 | 4 | 4.0199999 | 4 | 61241 |
| 1734996900 | 4.01 | 0 | 0.00 | 4 | 4.01 | 4 | 63715 |
| 1734737700 | 4.01 | 0.01 | 0.25 | 4 | 4.01 | 3.99 | 87880 |
| 1734651300 | 4 | 0 | 0.00 | 4 | 4.01 | 3.99 | 138526 |
| 1734564900 | 4 | 0 | 0.00 | 3.99 | 4.01 | 3.99 | 94369 |
| 1734478500 | 4 | 0 | 0.00 | 3.9999 | 4.01 | 3.99 | 59372 |
| 1734392100 | 4 | 0 | 0.00 | 4.01 | 4.0199999 | 3.99 | 192029 |
| 1734132900 | 4 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 4 | 108342 |
| 1734046500 | 4.0199999 | 0.02 | 0.50 | 4.01 | 4.0199999 | 4 | 58086 |
| 1733960100 | 4 | 0.01 | 0.25 | 4 | 4.01 | 3.991 | 84344 |
| 1733873700 | 3.99 | -0.01 | -0.25 | 3.995 | 4.01 | 3.99 | 61385 |
| 1733787300 | 4 | 0.01 | 0.25 | 3.99 | 4.01 | 3.99 | 104065 |
| 1733528100 | 3.99 | 0 | 0.00 | 4 | 4 | 3.99 | 114533 |
| 1733441700 | 3.99 | 0 | 0.00 | 3.985 | 4 | 3.98 | 72378 |
| 1733355300 | 3.99 | 0 | 0.00 | 3.985 | 3.99 | 3.98 | 54786 |
| 1733268900 | 3.99 | -0.01 | -0.13 | 3.99 | 4 | 3.98 | 85336 |
| 1733182500 | 3.995 | 0.02 | 0.38 | 3.98 | 4 | 3.98 | 49315 |
| 1732917840 | 3.98 | -0.01 | -0.25 | 4 | 4 | 3.98 | 93178 |
| 1732750500 | 3.99 | 0 | 0.00 | 4 | 4 | 3.98 | 56358 |
| 1732664100 | 3.99 | -0.01 | -0.25 | 4 | 4 | 3.98 | 47515 |
| 1732577700 | 4 | 0.03 | 0.76 | 3.98 | 4 | 3.97 | 119008 |
| 1732318500 | 3.97 | -0.02 | -0.50 | 3.99 | 4.01 | 3.97 | 82013 |
| 1732232100 | 3.99 | -0.01 | -0.25 | 3.99 | 4 | 3.98 | 69925 |
| 1732145700 | 4 | 0.02 | 0.50 | 3.9811 | 4 | 3.98 | 58153 |
| 1732059300 | 3.98 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 3.97 | 72264 |
| 1731972900 | 4 | 0.03 | 0.76 | 3.99 | 4.01 | 3.9809 | 194020 |
| 1731713700 | 3.97 | -0.02 | -0.50 | 3.985 | 3.99 | 3.97 | 89703 |
| 1731627300 | 3.99 | 0.02 | 0.50 | 3.975 | 3.99 | 3.97 | 123083 |
| 1731540900 | 3.97 | 0.01 | 0.25 | 3.975 | 3.99 | 3.96 | 139513 |
| 1731454500 | 3.96 | -0.03 | -0.75 | 3.99 | 4 | 3.95 | 138938 |
| 1731368100 | 3.99 | 0.02 | 0.50 | 3.96 | 4 | 3.96 | 83208 |
| 1731108900 | 3.97 | 0 | 0.00 | 3.96 | 3.97 | 3.95 | 56389 |
| 1731022500 | 3.97 | 0.01 | 0.25 | 3.96 | 3.98 | 3.95 | 32664 |
| 1730936100 | 3.96 | -0.01 | -0.25 | 3.9791 | 3.98 | 3.95 | 78842 |
| 1730849700 | 3.97 | 0.01 | 0.25 | 3.9746 | 3.98 | 3.96 | 64705 |
| 1730763300 | 3.96 | -0.02 | -0.50 | 3.97 | 3.98 | 3.9504 | 227885 |
| 1730500500 | 3.98 | 0.01 | 0.25 | 3.98 | 3.98 | 3.965 | 158670 |
| 1730414100 | 3.97 | 0 | 0.00 | 3.97 | 3.98 | 3.97 | 92623 |
| 1730327700 | 3.97 | -0.02 | -0.50 | 4 | 4 | 3.97 | 46305 |
| 1730241300 | 3.99 | 0 | 0.00 | 4 | 4 | 3.97 | 32256 |
| 1730154900 | 3.99 | -0.01 | -0.25 | 4 | 4.01 | 3.98 | 121656 |
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
