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 | -0.01 | -0.291545189504 | 3.43 | 3.64 | 3.23 | 702348 | 3.50087472 | CS |
| 4 | -0.37 | -9.76253298153 | 3.79 | 4.07 | 3.23 | 516466 | 3.59823958 | CS |
| 12 | -0.74 | -17.7884615385 | 4.16 | 4.43 | 3.23 | 392420 | 3.81255292 | CS |
| 26 | -1.16 | -25.327510917 | 4.58 | 5.26 | 3.23 | 431503 | 4.14049496 | CS |
| 52 | -0.28 | -7.56756756757 | 3.7 | 5.545 | 3.23 | 574053 | 4.42299919 | CS |
| 156 | -9.23 | -72.9644268775 | 12.65 | 12.99 | 2.45 | 579459 | 5.23217036 | CS |
| 260 | -13.57 | -79.8705120659 | 16.99 | 17.44 | 2.45 | 582150 | 6.01396672 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 3.42 | -0.02 | -0.58 | 3.42 | 3.51 | 3.36 | 862714 |
| 1731627300 | 3.44 | -0.11 | -3.10 | 3.55 | 3.605 | 3.405 | 955754 |
| 1731540900 | 3.55 | 0.01 | 0.28 | 3.49 | 3.6 | 3.455 | 643520 |
| 1731454500 | 3.54 | -0.04 | -1.12 | 3.47 | 3.64 | 3.43 | 789285 |
| 1731368100 | 3.58 | 0.2 | 5.76 | 3.37 | 3.6 | 3.23 | 645310 |
| 1731108900 | 3.385 | -0.08 | -2.17 | 3.43 | 3.635 | 3.37 | 477871 |
| 1731022500 | 3.46 | -0.42 | -10.82 | 3.755 | 3.98 | 3.34 | 2354211 |
| 1730936100 | 3.88 | 0.02 | 0.52 | 4.03 | 4.07 | 3.795 | 850408 |
| 1730849700 | 3.86 | 0.1 | 2.66 | 3.72 | 3.87 | 3.7 | 305587 |
| 1730763300 | 3.76 | -0.01 | -0.27 | 3.73 | 3.82 | 3.655 | 318612 |
| 1730500500 | 3.77 | 0.19 | 5.31 | 3.65 | 3.78 | 3.61 | 366710 |
| 1730414100 | 3.58 | 0.04 | 1.13 | 3.56 | 3.665 | 3.52 | 182981 |
| 1730327700 | 3.54 | -0.03 | -0.84 | 3.535 | 3.63 | 3.52 | 277629 |
| 1730241300 | 3.57 | -0.04 | -1.11 | 3.595 | 3.595 | 3.495 | 184836 |
| 1730154900 | 3.61 | 0.04 | 1.12 | 3.6 | 3.74 | 3.6 | 323581 |
| 1729895700 | 3.57 | -0.23 | -6.05 | 3.83 | 3.85 | 3.56 | 336337 |
| 1729809300 | 3.8 | -0.02 | -0.52 | 3.87 | 3.87 | 3.765 | 278890 |
| 1729722900 | 3.82 | -0.02 | -0.52 | 3.81 | 3.865 | 3.741 | 306615 |
| 1729636500 | 3.84 | 0.08 | 2.13 | 3.73 | 3.875 | 3.64 | 237793 |
| 1729550100 | 3.76 | -0.01 | -0.27 | 3.77 | 3.9 | 3.72 | 284082 |
| 1729290900 | 3.77 | -0.02 | -0.53 | 3.79 | 3.81 | 3.75 | 209308 |
| 1729204500 | 3.79 | -0.06 | -1.56 | 3.87 | 3.87 | 3.74 | 177463 |
| 1729118100 | 3.85 | 0.07 | 1.85 | 3.83 | 3.895 | 3.79 | 184616 |
| 1729031700 | 3.78 | -0.09 | -2.33 | 3.87 | 3.8718 | 3.73 | 178292 |
| 1728945300 | 3.87 | -0.01 | -0.26 | 3.87 | 3.925 | 3.83 | 220101 |
| 1728686100 | 3.88 | 0.18 | 4.86 | 3.76 | 3.88 | 3.67 | 300309 |
| 1728599700 | 3.7 | 0.03 | 0.82 | 3.63 | 3.9 | 3.63 | 393097 |
| 1728513300 | 3.67 | -0.21 | -5.41 | 3.88 | 3.91 | 3.655 | 292128 |
| 1728426900 | 3.88 | 0.1 | 2.65 | 3.81 | 3.89 | 3.75 | 393818 |
| 1728340500 | 3.78 | 0.11 | 3.00 | 3.67 | 3.8 | 3.64 | 386408 |
| 1728081300 | 3.67 | 0.05 | 1.38 | 3.68 | 3.72 | 3.5895 | 245337 |
| 1727994900 | 3.62 | -0.12 | -3.21 | 3.79 | 3.79 | 3.605 | 218939 |
| 1727908500 | 3.74 | 0.04 | 1.08 | 3.75 | 3.785 | 3.62 | 405867 |
| 1727822100 | 3.7 | -0.19 | -4.88 | 3.89 | 3.89 | 3.69 | 324631 |
| 1727735520 | 3.89 | 0.02 | 0.52 | 3.865 | 3.975 | 3.79 | 409447 |
| 1727476500 | 3.87 | -0.02 | -0.51 | 3.97 | 3.98 | 3.85 | 396027 |
| 1727390100 | 3.89 | 0.08 | 2.10 | 3.88 | 3.938 | 3.8 | 337909 |
| 1727303700 | 3.81 | -0.09 | -2.31 | 3.89 | 3.9427 | 3.78 | 243468 |
| 1727217300 | 3.9 | -0.06 | -1.52 | 3.97 | 3.99 | 3.88 | 179180 |
| 1727130900 | 3.96 | -0.14 | -3.41 | 4.13 | 4.2 | 3.94 | 357831 |
| 1726871700 | 4.1 | -0.25 | -5.75 | 4.29 | 4.29 | 4.035 | 794251 |
| 1726785300 | 4.35 | 0.29 | 7.14 | 4.17 | 4.41 | 4.12 | 426536 |
| 1726698900 | 4.0599999 | -0.04 | -0.98 | 4.03 | 4.25 | 3.99 | 274099 |
| 1726612500 | 4.1 | -0.02 | -0.49 | 4.16 | 4.235 | 4.01 | 313069 |
| 1726526100 | 4.12 | 0.09 | 2.23 | 4.08 | 4.255 | 3.985 | 331141 |
| 1726266900 | 4.03 | 0.03 | 0.75 | 4 | 4.07 | 3.985 | 220491 |
| 1726180500 | 4 | 0.09 | 2.30 | 3.885 | 4.07 | 3.82 | 249722 |
| 1726094100 | 3.91 | -0.05 | -1.26 | 3.96 | 3.98 | 3.795 | 291202 |
| 1726007700 | 3.96 | 0.13 | 3.39 | 3.98 | 3.985 | 3.76 | 364324 |
| 1725921300 | 3.83 | 0.04 | 1.06 | 3.82 | 3.86 | 3.72 | 352096 |
| 1725662100 | 3.79 | -0.17 | -4.29 | 3.97 | 3.97 | 3.73 | 315182 |
| 1725575700 | 3.96 | 0.06 | 1.54 | 3.935 | 3.985 | 3.87 | 175991 |
| 1725489300 | 3.9 | -0.19 | -4.65 | 4.08 | 4.08 | 3.9 | 246221 |
| 1725402900 | 4.09 | -0.23 | -5.32 | 4.28 | 4.3 | 4.03 | 313993 |
| 1725057300 | 4.32 | 0.01 | 0.23 | 4.33 | 4.43 | 4.1 | 440233 |
| 1724970900 | 4.3099999 | 0.06 | 1.53 | 4.3 | 4.4 | 4.2699999 | 698725 |
| 1724884500 | 4.245 | 0 | 0.12 | 4.23 | 4.32 | 4.14 | 430047 |
| 1724798100 | 4.24 | -0.09 | -2.08 | 4.3 | 4.3794 | 4.22 | 312030 |
| 1724711700 | 4.33 | -0.02 | -0.46 | 4.4 | 4.4 | 4.22 | 292936 |
| 1724452500 | 4.35 | 0.23 | 5.58 | 4.16 | 4.38 | 4.15 | 336280 |
| 1724366100 | 4.12 | -0.13 | -3.06 | 4.24 | 4.2699999 | 4.09 | 192714 |
| 1724279700 | 4.25 | 0.08 | 1.92 | 4.2 | 4.2699999 | 4.09 | 171259 |
| 1724193300 | 4.17 | -0.1 | -2.34 | 4.22 | 4.34 | 4.105 | 300272 |
| 1724106900 | 4.2699999 | 0.13 | 3.14 | 4.12 | 4.2699999 | 3.91 | 223484 |
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
