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 | 2.13 | 26.3288009889 | 8.09 | 10.22 | 7.89 | 79559 | 9.30993558 | CS |
| 4 | 2.72 | 36.2666666667 | 7.5 | 10.22 | 7.37 | 58804 | 8.38357452 | CS |
| 12 | 0.73 | 7.69230769231 | 9.49 | 10.22 | 7.26 | 36225 | 8.56660139 | CS |
| 26 | 1.86 | 22.2488038278 | 8.36 | 10.22 | 7.26 | 47228 | 8.95368931 | CS |
| 52 | 5.57 | 119.784946237 | 4.65 | 20 | 4 | 49570 | 9.8377309 | CS |
| 156 | -11.32 | -52.5533890436 | 21.54 | 23.45 | 4 | 24512 | 8.93413275 | CS |
| 260 | -19.8 | -65.9560293138 | 30.02 | 37 | 4 | 22813 | 10.69385511 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 9.85 | -0.02 | -0.20 | 9.8 | 9.9667999 | 9.5763 | 40468 |
| 1736206500 | 9.8699999 | 0.72 | 7.87 | 9.21 | 10.075 | 9.21 | 148122 |
| 1735947300 | 9.15 | 0.11 | 1.22 | 8.92 | 9.16 | 8.85 | 31314 |
| 1735860900 | 9.0399999 | 1.14 | 14.43 | 8.53 | 9.1458 | 8.3 | 99768 |
| 1735688100 | 7.9 | -0.1 | -1.25 | 8.09 | 8.2899999 | 7.89 | 35778 |
| 1735601700 | 8 | 0 | 0.00 | 8.02 | 8.13 | 7.9 | 31620 |
| 1735342500 | 8 | 0 | 0.00 | 8.3699999 | 8.3699999 | 7.9 | 78884 |
| 1735256100 | 8 | 0 | 0.00 | 8.23 | 8.3293 | 7.87 | 47742 |
| 1735077840 | 8 | 0 | 0.00 | 8.05 | 8.379 | 7.98 | 24700 |
| 1734996900 | 8 | -0.01 | -0.12 | 8 | 8.2899999 | 7.9616 | 23931 |
| 1734737700 | 8.01 | 0.01 | 0.12 | 7.99 | 8.24 | 7.846 | 37743 |
| 1734651300 | 8 | 0.06 | 0.76 | 8.08 | 8.08 | 7.8329 | 64464 |
| 1734564900 | 7.94 | -0.05 | -0.63 | 8.45 | 8.45 | 7.74 | 71435 |
| 1734478500 | 7.99 | -0.01 | -0.13 | 8.08 | 8.14 | 7.92 | 42295 |
| 1734392100 | 8 | 0 | 0.00 | 8.26 | 8.27 | 7.93 | 89451 |
| 1734132900 | 8 | 0.12 | 1.52 | 8.61 | 8.695 | 7.863 | 91195 |
| 1734046500 | 7.88 | -0.08 | -1.01 | 8.02 | 8.1199999 | 7.88 | 22256 |
| 1733960100 | 7.96 | -0.01 | -0.10 | 7.945 | 8.03 | 7.62 | 43664 |
| 1733873700 | 7.9683 | 0.43 | 5.68 | 7.54 | 8.15 | 7.37 | 49733 |
| 1733787300 | 7.54 | -0.11 | -1.44 | 7.8251 | 7.91 | 7.26 | 53252 |
| 1733528100 | 7.65 | 0.12 | 1.59 | 7.7 | 7.808 | 7.5 | 69046 |
| 1733441700 | 7.53 | -0.34 | -4.32 | 7.8124 | 7.9 | 7.53 | 34928 |
| 1733355300 | 7.87 | -0.01 | -0.13 | 8.03 | 8.03 | 7.6 | 16145 |
| 1733268900 | 7.88 | -0.12 | -1.50 | 8 | 8.0498999 | 7.62 | 23658 |
| 1733182500 | 8 | -0.26 | -3.09 | 8.08 | 8.11 | 7.86 | 37219 |
| 1732917840 | 8.255 | -0.14 | -1.61 | 8.32 | 8.39 | 8.07 | 19258 |
| 1732750500 | 8.39 | 0.25 | 3.07 | 8.55 | 8.71 | 8.24 | 18576 |
| 1732664100 | 8.14 | -0.06 | -0.73 | 8.14 | 8.3074999 | 8.1 | 23714 |
| 1732577700 | 8.2 | 0.2 | 2.50 | 8.22 | 8.3699999 | 8.2 | 19428 |
| 1732318500 | 8 | -0.28 | -3.38 | 8.36 | 8.4948 | 7.995 | 43059 |
| 1732232100 | 8.28 | 0.07 | 0.85 | 8.435 | 8.435 | 8.06 | 10909 |
| 1732145700 | 8.21 | 0.08 | 0.98 | 8.2352 | 8.2352 | 8.13 | 7191 |
| 1732059300 | 8.13 | -0.05 | -0.61 | 8.34 | 8.3835 | 8.02 | 23325 |
| 1731972900 | 8.18 | -0.04 | -0.49 | 8.43 | 8.43 | 8.13 | 18903 |
| 1731713700 | 8.22 | -0.21 | -2.49 | 8.45 | 8.5399999 | 8.2 | 18323 |
| 1731627300 | 8.43 | -0.17 | -1.98 | 8.74 | 8.74 | 8.4 | 11688 |
| 1731540900 | 8.6 | -0.2 | -2.27 | 8.86 | 8.9 | 8.51 | 41369 |
| 1731454500 | 8.8 | -0.33 | -3.61 | 9.13 | 9.32 | 8.1 | 53826 |
| 1731368100 | 9.13 | -0.36 | -3.79 | 9.1199999 | 9.2899999 | 9.11 | 11221 |
| 1731108900 | 9.49 | -0.15 | -1.56 | 9.6 | 9.7307 | 9.01 | 47850 |
| 1731022500 | 9.64 | -0.36 | -3.60 | 9.58 | 9.9 | 9.2 | 41261 |
| 1730936100 | 10 | 0.05 | 0.50 | 9.63 | 10.01 | 9.32 | 120406 |
| 1730849700 | 9.95 | 0.51 | 5.40 | 9.6199999 | 9.95 | 9.55 | 18371 |
| 1730763300 | 9.44 | -0.11 | -1.15 | 9.65 | 9.78 | 9.26 | 24466 |
| 1730500500 | 9.55 | 0.15 | 1.60 | 9.44 | 9.75 | 9.4001 | 15885 |
| 1730414100 | 9.4 | -0.19 | -2.03 | 9.405 | 9.58 | 9.39 | 9699 |
| 1730327700 | 9.5944 | 0.13 | 1.42 | 9.5 | 9.74 | 9.5 | 11369 |
| 1730241300 | 9.46 | -0.28 | -2.87 | 9.46 | 9.59 | 9.32 | 13766 |
| 1730154900 | 9.74 | 0.04 | 0.41 | 9.66 | 9.8699999 | 9.335 | 6202 |
| 1729895700 | 9.7 | 0.12 | 1.25 | 9.7 | 9.73 | 9.3 | 30546 |
| 1729809300 | 9.58 | -0.01 | -0.10 | 9.64 | 9.68 | 9.455 | 10470 |
| 1729722900 | 9.59 | -0.08 | -0.83 | 9.73 | 9.73 | 9.4415 | 5422 |
| 1729636500 | 9.67 | 0.17 | 1.79 | 9.5 | 9.67 | 9.5 | 12383 |
| 1729550100 | 9.5 | -0.03 | -0.31 | 9.74 | 9.74 | 9.41 | 22891 |
| 1729290900 | 9.53 | -0.02 | -0.21 | 9.5 | 9.59 | 9.3600999 | 15434 |
| 1729204500 | 9.55 | 0.05 | 0.53 | 9.35 | 9.55 | 9.24 | 12220 |
| 1729118100 | 9.5 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.32 | 9558 |
| 1729031700 | 9.5 | 0 | 0.00 | 9.49 | 9.6 | 9.14 | 7664 |
| 1728945300 | 9.5 | -0.1 | -1.04 | 9.49 | 9.6 | 9.25 | 14834 |
| 1728686100 | 9.6 | 0.04 | 0.42 | 9.25 | 9.6 | 8.86 | 29163 |
| 1728599700 | 9.56 | 0.05 | 0.53 | 9.72 | 9.92 | 9.26 | 60132 |
| 1728513300 | 9.51 | 0.17 | 1.82 | 9.91 | 10.12 | 9.09 | 103601 |
| 1728426900 | 9.34 | 0.04 | 0.43 | 9.43 | 9.5 | 9.19 | 16822 |
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
