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 | -0.07 | -0.811123986095 | 8.63 | 8.84 | 8 | 53099 | 8.40405347 | CS |
| 4 | 0.18 | 2.14797136038 | 8.38 | 9.78 | 7.61 | 90817 | 8.57911781 | CS |
| 12 | 1.31 | 18.0689655172 | 7.25 | 9.78 | 5.73 | 126365 | 7.72237445 | CS |
| 26 | 5.68 | 197.222222222 | 2.88 | 15 | 2.22 | 408260 | 7.38397967 | CS |
| 52 | 6.89 | 412.574850299 | 1.67 | 15 | 1.23 | 262816 | 6.37986166 | CS |
| 156 | 3.17 | 58.8126159555 | 5.39 | 15 | 1.02 | 161652 | 6.4072094 | CS |
| 260 | 6.29 | 277.092511013 | 2.27 | 15 | 1.02 | 140014 | 6.94885111 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 8.56 | 0.22 | 2.64 | 8.33 | 8.59 | 8.215 | 39948 |
| 1738193700 | 8.34 | -0.01 | -0.12 | 8.34 | 8.59 | 8.2 | 41675 |
| 1738107300 | 8.35 | 0.1 | 1.21 | 8.2 | 8.42 | 8 | 40540 |
| 1738020900 | 8.25 | -0.41 | -4.73 | 8.48 | 8.48 | 8.01 | 92928 |
| 1737761700 | 8.66 | 0.02 | 0.23 | 8.63 | 8.84 | 8.43 | 50864 |
| 1737675300 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1737588900 | 8.64 | 0.23 | 2.73 | 8.5 | 8.68 | 8.205 | 68525 |
| 1737502500 | 8.41 | 0.44 | 5.52 | 8.1 | 8.4987999 | 8.01 | 91737 |
| 1737156900 | 7.97 | 0.13 | 1.66 | 7.84 | 8.14 | 7.76 | 59534 |
| 1737070500 | 7.84 | -0.05 | -0.63 | 7.93 | 8.07 | 7.71 | 57853 |
| 1736984100 | 7.89 | 0.14 | 1.81 | 7.93 | 8.1045 | 7.8 | 73986 |
| 1736897700 | 7.75 | -0.05 | -0.64 | 8 | 8.1128 | 7.62 | 60719 |
| 1736811300 | 7.8 | -0.4 | -4.88 | 8 | 8.09 | 7.61 | 117389 |
| 1736552100 | 8.2 | -0.58 | -6.61 | 8.7 | 8.7 | 8.1 | 108818 |
| 1736379300 | 8.78 | -0.34 | -3.73 | 8.91 | 8.91 | 8.35 | 102164 |
| 1736292900 | 9.1199999 | -0.27 | -2.88 | 9.4149999 | 9.52 | 8.754 | 111876 |
| 1736206500 | 9.39 | 0.14 | 1.51 | 9.5 | 9.78 | 9.3 | 120927 |
| 1735947300 | 9.25 | 0.93 | 11.18 | 8.7 | 9.55 | 8.61 | 271170 |
| 1735860900 | 8.32 | 0.09 | 1.09 | 8.135 | 8.4797999 | 7.98 | 64062 |
| 1735688100 | 8.23 | -0.32 | -3.74 | 8.51 | 8.51 | 7.94 | 61853 |
| 1735601700 | 8.55 | 0.29 | 3.51 | 8.26 | 8.6199999 | 7.95 | 113800 |
| 1735342500 | 8.26 | -0.43 | -4.95 | 8.8 | 8.8 | 8.05 | 102177 |
| 1735256100 | 8.69 | 0.39 | 4.70 | 8.3 | 8.865 | 8.0635 | 132784 |
| 1735077840 | 8.3 | 0.13 | 1.59 | 8.19 | 8.45 | 8.0045 | 72270 |
| 1734996900 | 8.17 | 0.5 | 6.52 | 7.95 | 8.96 | 7.83 | 273585 |
| 1734737700 | 7.67 | 0.57 | 8.03 | 6.96 | 7.75 | 6.96 | 117733 |
| 1734651300 | 7.1 | 0.05 | 0.71 | 7.31 | 7.38 | 6.748 | 80287 |
| 1734564900 | 7.05 | -0.25 | -3.42 | 7.28 | 7.7 | 6.94 | 98764 |
| 1734478500 | 7.3 | -0.6 | -7.59 | 7.69 | 7.74 | 7.22 | 126430 |
| 1734392100 | 7.9 | -0.06 | -0.75 | 7.87 | 8.16 | 7.7879 | 67345 |
| 1734132900 | 7.96 | 0.29 | 3.78 | 7.66 | 7.96 | 7.42 | 57072 |
| 1734046500 | 7.67 | -0.11 | -1.41 | 7.74 | 7.97 | 7.56 | 50133 |
| 1733960100 | 7.78 | -0.03 | -0.38 | 7.9 | 7.94 | 7.4857 | 59535 |
| 1733873700 | 7.81 | -0.16 | -2.01 | 7.97 | 8.2869 | 7.73 | 109596 |
| 1733787300 | 7.97 | 0.2 | 2.57 | 7.77 | 8.1199999 | 7.73 | 95954 |
| 1733528100 | 7.77 | 0.26 | 3.46 | 7.49 | 7.77 | 7.355 | 105931 |
| 1733441700 | 7.51 | -0.25 | -3.22 | 7.76 | 7.8752 | 7.2618 | 175806 |
| 1733355300 | 7.76 | 0.26 | 3.47 | 7.6 | 7.8 | 7.5 | 103978 |
| 1733268900 | 7.5 | -0.05 | -0.66 | 7.4 | 7.75 | 7.2164 | 78254 |
| 1733182500 | 7.55 | -0.65 | -7.93 | 8.05 | 8.05 | 7.4 | 144931 |
| 1732917840 | 8.2 | 0.35 | 4.46 | 7.92 | 8.3 | 7.92 | 115136 |
| 1732750500 | 7.85 | 0.1 | 1.29 | 7.75 | 7.94 | 7.556 | 82928 |
| 1732664100 | 7.75 | -0.59 | -7.07 | 8.3 | 8.39 | 7.41 | 179957 |
| 1732577700 | 8.34 | 0.18 | 2.21 | 8.34 | 8.8199 | 8.05 | 192270 |
| 1732318500 | 8.16 | 1.16 | 16.57 | 7.365 | 8.33 | 7.332304 | 385387 |
| 1732232100 | 7 | 0.47 | 7.20 | 6.54 | 7 | 6.24 | 145025 |
| 1732145700 | 6.53 | 0.08 | 1.24 | 6.5347 | 6.75 | 6.45 | 79937 |
| 1732059300 | 6.45 | 0.16 | 2.54 | 6.26 | 6.58 | 6.26 | 99925 |
| 1731972900 | 6.29 | 0.16 | 2.61 | 6 | 6.35 | 5.94 | 83001 |
| 1731713700 | 6.13 | -0.13 | -2.08 | 6.3904 | 6.57 | 6.007 | 114163 |
| 1731627300 | 6.26 | 0.36 | 6.10 | 5.99 | 6.3795 | 5.8 | 189398 |
| 1731540900 | 5.9 | -0.53 | -8.24 | 6.73 | 6.8717 | 5.83 | 236993 |
| 1731454500 | 6.43 | -0.27 | -4.03 | 6.67 | 6.67 | 6.07 | 251697 |
| 1731368100 | 6.7 | 0.13 | 1.98 | 6.64 | 6.9452 | 6.49 | 142799 |
| 1731108900 | 6.57 | -0.75 | -10.25 | 7.25 | 7.32 | 6.5 | 270019 |
| 1731022500 | 7.32 | 0.5 | 7.33 | 6.73 | 7.45 | 6.73 | 137670 |
| 1730936100 | 6.82 | -0.18 | -2.57 | 7.05 | 7.09 | 6.62 | 122162 |
| 1730849700 | 7 | 0.16 | 2.34 | 6.94 | 7.26 | 6.935 | 88541 |
| 1730763300 | 6.84 | -0.52 | -7.07 | 7.36 | 7.36 | 6.45 | 310063 |
| 1730500500 | 7.36 | 0.08 | 1.10 | 7.58 | 7.6 | 7.29 | 100802 |
| 1730414100 | 7.28 | -0.38 | -4.96 | 7.51 | 7.58 | 7.2135 | 145516 |
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
