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 | 0.4 | 4.62427745665 | 8.65 | 9.1 | 8.27 | 336414 | 8.73514398 | CS |
| 4 | 1.92 | 26.9284712482 | 7.13 | 9.1 | 6.96 | 387144 | 8.20289396 | CS |
| 12 | -0.61 | -6.31469979296 | 9.66 | 10.99 | 6.93 | 374080 | 8.35197948 | CS |
| 26 | 0.95 | 11.7283950617 | 8.1 | 10.99 | 6.93 | 263171 | 8.73413711 | CS |
| 52 | 3.35 | 58.7719298246 | 5.7 | 10.99 | 5.41 | 162057 | 8.32777858 | CS |
| 156 | 3.89 | 75.3875968992 | 5.16 | 10.99 | 4.61 | 140978 | 8.02982973 | CS |
| 260 | 3.89 | 75.3875968992 | 5.16 | 10.99 | 4.61 | 140978 | 8.02982973 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1744929300 | 9.05 | 0.2 | 2.26 | 8.83 | 9.09 | 8.815 | 431525 |
| 1744842900 | 8.85 | -0.15 | -1.67 | 8.82 | 9.01 | 8.74 | 232054 |
| 1744756500 | 9 | 0.19 | 2.16 | 8.73 | 9.1 | 8.73 | 291554 |
| 1744670100 | 8.81 | 0.16 | 1.85 | 8.63 | 8.88 | 8.595 | 329890 |
| 1744410900 | 8.65 | 0.13 | 1.53 | 8.42 | 8.7 | 8.32 | 414150 |
| 1744324500 | 8.52 | -0.04 | -0.47 | 8.65 | 8.7731999 | 8.27 | 446301 |
| 1744238100 | 8.56 | 0.86 | 11.17 | 7.76 | 8.775 | 7.701 | 859650 |
| 1744151700 | 7.7 | 0.09 | 1.18 | 8 | 8.0672 | 7.55 | 381382 |
| 1744065300 | 7.61 | -0.12 | -1.55 | 7.07 | 8.32 | 7.07 | 336309 |
| 1743806100 | 7.73 | -0.58 | -6.98 | 7.98 | 8.18 | 7.43 | 323672 |
| 1743719700 | 8.31 | -0.59 | -6.63 | 8.55 | 8.676 | 8.18 | 460832 |
| 1743633300 | 8.9 | 0.39 | 4.58 | 8.32 | 8.92 | 8.32 | 506248 |
| 1743546900 | 8.51 | 0.16 | 1.92 | 8.39 | 8.595 | 8.35 | 344492 |
| 1743460500 | 8.35 | 0.73 | 9.58 | 7.6 | 8.51 | 7.6 | 836392 |
| 1743201300 | 7.62 | -0.01 | -0.13 | 7.63 | 7.835 | 7.54 | 229057 |
| 1743114900 | 7.63 | 0.13 | 1.73 | 7.4 | 7.98 | 7.4 | 457024 |
| 1743028500 | 7.5 | -0.32 | -4.09 | 8.06 | 8.06 | 7.4 | 262281 |
| 1742942100 | 7.82 | 0.12 | 1.56 | 7.72 | 8.105 | 7.72 | 303971 |
| 1742855700 | 7.7 | 0.48 | 6.65 | 7.43 | 7.78 | 7.312 | 321056 |
| 1742596500 | 7.22 | 0.03 | 0.42 | 7.13 | 7.3848 | 7.08 | 246771 |
| 1742510100 | 7.19 | 0.04 | 0.56 | 7.13 | 7.315 | 7.13 | 184707 |
| 1742423700 | 7.15 | -0.01 | -0.14 | 7.17 | 7.43 | 7.105 | 349655 |
| 1742337300 | 7.16 | -0.29 | -3.89 | 7.45 | 7.61 | 7.13 | 224853 |
| 1742250900 | 7.45 | 0.12 | 1.64 | 7.5 | 7.75 | 7.281 | 902836 |
| 1741991700 | 7.33 | -0.25 | -3.30 | 7.5 | 7.6 | 7.14 | 998447 |
| 1741905300 | 7.58 | -0.24 | -3.07 | 7.82 | 8.24 | 7.53 | 314119 |
| 1741818900 | 7.82 | -0.41 | -4.98 | 8.24 | 8.45 | 7.75 | 505970 |
| 1741732500 | 8.23 | 0.01 | 0.12 | 8.27 | 8.52 | 8.14 | 306781 |
| 1741646100 | 8.22 | -0.56 | -6.38 | 8.5501 | 8.67 | 8.17 | 445997 |
| 1741390500 | 8.78 | -0.24 | -2.66 | 8.51 | 9.05 | 8.51 | 414075 |
| 1741304100 | 9.02 | -0.48 | -5.05 | 9.15 | 9.8965 | 9 | 364640 |
| 1741217700 | 9.5 | 2.08 | 28.03 | 8.49 | 9.65 | 7.79 | 911084 |
| 1741131300 | 7.42 | 0.02 | 0.27 | 7.29 | 7.62 | 6.93 | 530287 |
| 1741044900 | 7.4 | -0.75 | -9.20 | 8.06 | 8.06 | 7.3 | 655140 |
| 1740785700 | 8.15 | -0.15 | -1.81 | 8.3 | 8.3 | 7.92 | 241933 |
| 1740699300 | 8.3 | -0.08 | -0.95 | 8.3699999 | 8.45 | 8.0238 | 508297 |
| 1740612900 | 8.38 | 0.12 | 1.45 | 8.18 | 8.45 | 8.07 | 465023 |
| 1740526500 | 8.26 | -0.25 | -2.94 | 8.4 | 8.43 | 7.94 | 621167 |
| 1740440100 | 8.51 | -0.43 | -4.81 | 8.9 | 8.9 | 8.18 | 2153588 |
| 1740180900 | 8.94 | -0.22 | -2.40 | 9.03 | 9.34 | 8.9149999 | 550068 |
| 1740094500 | 9.16 | -0.83 | -8.31 | 9.73 | 9.93 | 9.055 | 453224 |
| 1740008100 | 9.99 | -0.5 | -4.77 | 10.1 | 10.49 | 9.97 | 184838 |
| 1739921700 | 10.49 | 0.19 | 1.84 | 10.97 | 10.99 | 10.23 | 165171 |
| 1739576100 | 10.3 | 0.17 | 1.68 | 10.05 | 10.5 | 10.05 | 164806 |
| 1739489700 | 10.13 | 0.13 | 1.30 | 9.97 | 10.14 | 9.9048 | 67915 |
| 1739403300 | 10 | 0.11 | 1.11 | 9.93 | 10.03 | 9.8401 | 49946 |
| 1739316900 | 9.89 | 0.19 | 1.96 | 9.71 | 9.97 | 9.69 | 79134 |
| 1739230500 | 9.7 | 0.3 | 3.19 | 9.45 | 9.78 | 9.45 | 107915 |
| 1738971300 | 9.4 | -0.13 | -1.36 | 9.49 | 9.7 | 9.33 | 118317 |
| 1738884900 | 9.53 | -0.23 | -2.36 | 9.39 | 9.59 | 9.28 | 213894 |
| 1738798500 | 9.76 | 0.01 | 0.10 | 9.75 | 9.85 | 9.6199999 | 127862 |
| 1738712100 | 9.75 | 0.08 | 0.83 | 9.7 | 9.82 | 9.64 | 47144 |
| 1738625700 | 9.67 | 0.09 | 0.94 | 9.45 | 9.8699 | 9.42 | 108231 |
| 1738366500 | 9.58 | -0.21 | -2.15 | 9.7 | 9.82 | 9.5399999 | 99778 |
| 1738280100 | 9.7899999 | 0.16 | 1.66 | 9.71 | 9.95 | 9.67 | 75748 |
| 1738193700 | 9.63 | -0.12 | -1.23 | 9.64 | 9.77 | 9.59 | 82132 |
| 1738107300 | 9.75 | 0.49 | 5.29 | 9.67 | 9.7899999 | 9.5399999 | 150006 |
| 1738020900 | 9.26 | -0.11 | -1.17 | 9.42 | 9.53 | 9.205 | 185027 |
| 1737761700 | 9.3699999 | -0.52 | -5.26 | 9.66 | 9.765 | 9.36 | 170379 |
| 1737675300 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 0 |
| 1737588900 | 9.89 | 0.01 | 0.10 | 9.93 | 9.99 | 9.88 | 66901 |
| 1737502500 | 9.88 | -0.38 | -3.70 | 9.94 | 10.03 | 9.8 | 148676 |
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
