Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.109999 | 13.9239064254 | 0.790001 | 0.93 | 0.7332 | 676602 | 0.80066007 | CS |
| 4 | 0.08 | 9.75609756098 | 0.82 | 0.93 | 0.7332 | 675042 | 0.8091202 | CS |
| 12 | 0.13935 | 18.3198580162 | 0.76065 | 1.69 | 0.7054 | 1014050 | 1.01883332 | CS |
| 26 | 0.02 | 2.27272727273 | 0.88 | 1.69 | 0.435001 | 1170136 | 0.7769816 | CS |
| 52 | -2.3 | -71.875 | 3.2 | 5.22 | 0.435001 | 1293890 | 1.88333196 | CS |
| 156 | -36.52 | -97.594869054 | 37.42 | 48.71 | 0.435001 | 881664 | 8.74953739 | CS |
| 260 | -41.43 | -97.8738483345 | 42.33 | 66.96 | 0.435001 | 738103 | 16.48424549 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.899 | 0.0791 | 9.65 | 0.8 | 0.97 | 0.8 | 2687840 |
| 1739489700 | 0.8199 | 0.0399 | 5.12 | 0.79 | 0.825 | 0.77 | 980754 |
| 1739403300 | 0.78 | -0.0148 | -1.86 | 0.7732 | 0.7899 | 0.75 | 409667 |
| 1739316900 | 0.7947999 | 0.0097999 | 1.25 | 0.77 | 0.799 | 0.7332 | 778057 |
| 1739230500 | 0.785 | -0.025 | -3.09 | 0.8 | 0.819999 | 0.76 | 688286 |
| 1738971300 | 0.81 | 0.01 | 1.25 | 0.7896 | 0.81 | 0.7735 | 540378 |
| 1738884900 | 0.8 | -0.0113 | -1.39 | 0.8199999 | 0.8199999 | 0.782 | 377805 |
| 1738798500 | 0.8113 | -0.0087 | -1.06 | 0.8 | 0.8199999 | 0.77 | 492777 |
| 1738712100 | 0.8199999 | 0.0149999 | 1.86 | 0.8199999 | 0.842 | 0.7803 | 684113 |
| 1738625700 | 0.805 | 0.005 | 0.63 | 0.7684 | 0.808 | 0.75 | 494208 |
| 1738366500 | 0.8 | -0.012 | -1.48 | 0.808 | 0.8199999 | 0.7815 | 762546 |
| 1738280100 | 0.812 | -0.008 | -0.98 | 0.81 | 0.8336 | 0.79 | 512745 |
| 1738193700 | 0.8199999 | -0.007 | -0.85 | 0.81 | 0.83 | 0.78 | 380693 |
| 1738107300 | 0.827 | -0.0188 | -2.22 | 0.83 | 0.8359 | 0.8 | 697242 |
| 1738020900 | 0.8458 | -0.0045 | -0.53 | 0.83 | 0.8599 | 0.8003 | 799286 |
| 1737761700 | 0.8503 | 0.0703 | 9.01 | 0.87 | 0.87 | 0.8 | 733669 |
| 1737675300 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1737588900 | 0.78 | -0.0269 | -3.33 | 0.81 | 0.81 | 0.76 | 813652 |
| 1737502500 | 0.8068999 | 0.0168999 | 2.14 | 0.79 | 0.84 | 0.7701 | 1093875 |
| 1737156900 | 0.79 | -0.0282 | -3.45 | 0.8199999 | 0.8249 | 0.78 | 994807 |
| 1737070500 | 0.8182 | 0.0558 | 7.32 | 0.7625 | 0.85 | 0.724 | 1472163 |
| 1736984100 | 0.7624 | -0.0497 | -6.12 | 0.83 | 0.83 | 0.7054 | 1873007 |
| 1736897700 | 0.8121 | 0.0043 | 0.53 | 0.8 | 0.835 | 0.762 | 2005519 |
| 1736811300 | 0.8078 | -0.1119 | -12.17 | 0.89 | 0.8997 | 0.78 | 1885576 |
| 1736552100 | 0.9197 | -0.0569 | -5.83 | 0.99 | 0.9969 | 0.8423 | 1978392 |
| 1736379300 | 0.9766 | -0.1234 | -11.22 | 1.15 | 1.15 | 0.8270999 | 3142984 |
| 1736292900 | 1.1 | -0.17 | -13.39 | 1.29 | 1.36 | 1.08 | 3732744 |
| 1736206500 | 1.27 | -0.13 | -9.29 | 1.6 | 1.69 | 1.26 | 7505085 |
| 1735947300 | 1.4 | 0.23 | 19.66 | 1.18 | 1.42 | 1.12 | 1144816 |
| 1735860900 | 1.17 | 0.06 | 5.41 | 1.1 | 1.24 | 1.08 | 486512 |
| 1735688100 | 1.11 | -0.06 | -5.13 | 1.16 | 1.16 | 1.07 | 391432 |
| 1735601700 | 1.17 | 0.03 | 2.63 | 1.16 | 1.22 | 1.08 | 527895 |
| 1735342500 | 1.1399999 | -0.07 | -5.79 | 1.19 | 1.2089 | 1.1299999 | 243728 |
| 1735256100 | 1.21 | 0.08 | 7.08 | 1.1299999 | 1.21 | 1.12 | 250335 |
| 1735077840 | 1.1299999 | -0.05 | -4.24 | 1.21 | 1.21 | 1.11 | 251749 |
| 1734996900 | 1.18 | -0.03 | -2.48 | 1.23 | 1.23 | 1.11 | 336135 |
| 1734737700 | 1.21 | 0.1 | 9.01 | 1.1 | 1.22 | 1.06 | 582399 |
| 1734651300 | 1.11 | 0.09 | 8.82 | 1.03 | 1.23 | 1.03 | 707487 |
| 1734564900 | 1.02 | 0.01 | 0.99 | 1.03 | 1.12 | 0.994 | 415898 |
| 1734478500 | 1.01 | -0.05 | -4.72 | 1.08 | 1.08 | 0.9614 | 757025 |
| 1734392100 | 1.06 | -0.05 | -4.50 | 1.1399999 | 1.1399999 | 1.06 | 397294 |
| 1734132900 | 1.11 | -0.1 | -8.26 | 1.22 | 1.22 | 1.08 | 639266 |
| 1734046500 | 1.21 | -0.02 | -1.63 | 1.21 | 1.26 | 1.2 | 188842 |
| 1733960100 | 1.23 | -0.06 | -4.65 | 1.27 | 1.285 | 1.1399999 | 577735 |
| 1733873700 | 1.29 | -0.03 | -2.27 | 1.34 | 1.45 | 1.23 | 1423091 |
| 1733787300 | 1.32 | 0.12 | 10.00 | 1.21 | 1.36 | 1.2039 | 748331 |
| 1733528100 | 1.2 | 0.01 | 0.84 | 1.24 | 1.25 | 1.2 | 401486 |
| 1733441700 | 1.19 | 0 | 0.00 | 1.19 | 1.27 | 1.07 | 903924 |
| 1733355300 | 1.19 | 0.01 | 0.85 | 1.21 | 1.41 | 1.17 | 2573159 |
| 1733268900 | 1.18 | 0.27 | 30.37 | 0.9056 | 1.23 | 0.87 | 2252204 |
| 1733182500 | 0.9051 | 0.0089 | 0.99 | 0.91 | 0.94 | 0.86 | 990920 |
| 1732917840 | 0.8962 | 0.0386 | 4.50 | 0.8599 | 0.91 | 0.8126 | 358179 |
| 1732750500 | 0.8576 | -0.0175 | -2.00 | 0.8766 | 0.899 | 0.7786999 | 577324 |
| 1732664100 | 0.8751 | -0.0292 | -3.23 | 0.8977 | 0.918 | 0.86 | 290853 |
| 1732577700 | 0.9043 | 0.0667 | 7.96 | 0.842 | 0.9371 | 0.839 | 726130 |
| 1732318500 | 0.8376 | 0.0772 | 10.15 | 0.7604 | 0.8987 | 0.742451 | 551866 |
| 1732232100 | 0.7604 | 0.0347 | 4.78 | 0.72 | 0.7732 | 0.7 | 391440 |
| 1732145700 | 0.7257 | -0.0249 | -3.32 | 0.7577 | 0.784999 | 0.71 | 502131 |
| 1732059300 | 0.7506 | 0.0523 | 7.49 | 0.6822 | 0.7599 | 0.6822 | 130795 |
| 1731972900 | 0.6983 | -0.0936 | -11.82 | 0.77 | 0.8 | 0.6654 | 813728 |
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
