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 | -0.059 | -9.93265993266 | 0.594 | 0.729 | 0.5 | 741723 | 0.56587091 | CS |
| 4 | 0.175 | 48.6111111111 | 0.36 | 2.11 | 0.3155 | 21247819 | 0.64073709 | CS |
| 12 | -2.925 | -84.5375722543 | 3.46 | 3.59 | 0.3155 | 6250210 | 0.64295354 | CS |
| 26 | -6.265 | -92.1323529412 | 6.8 | 7.728 | 0.3155 | 4086739 | 2.31988561 | CS |
| 52 | -5.865 | -91.640625 | 6.4 | 21.4 | 0.3155 | 6058668 | 7.12804632 | CS |
| 156 | -7.465 | -93.3125 | 8 | 21.4 | 0.3155 | 5703131 | 7.13372038 | CS |
| 260 | -7.465 | -93.3125 | 8 | 21.4 | 0.3155 | 5703131 | 7.13372038 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.54 | 0.01 | 1.89 | 0.5429 | 0.5479 | 0.502 | 368139 |
| 1737156900 | 0.53 | 0.0173 | 3.37 | 0.5 | 0.539 | 0.5 | 374848 |
| 1737070500 | 0.5127 | -0.0376 | -6.83 | 0.618 | 0.618 | 0.5127 | 427187 |
| 1736984100 | 0.5503 | -0.0514 | -8.54 | 0.514 | 0.620899 | 0.514 | 805540 |
| 1736897700 | 0.6017 | -0.0483 | -7.43 | 0.594 | 0.729 | 0.594 | 1359316 |
| 1736811300 | 0.65 | 0.14 | 27.45 | 0.5285 | 0.76 | 0.46 | 8552744 |
| 1736552100 | 0.51 | -0.0365 | -6.68 | 0.525 | 0.5298 | 0.4854 | 770440 |
| 1736379300 | 0.5465 | -0.0576 | -9.53 | 0.6327 | 0.6342 | 0.5205 | 1200841 |
| 1736292900 | 0.6041 | -0.0972 | -13.86 | 0.593699 | 0.65 | 0.495 | 2806981 |
| 1736206500 | 0.7013 | -0.1084 | -13.39 | 0.7275 | 0.7281 | 0.65 | 3409099 |
| 1735947300 | 0.8097 | 0.1586 | 24.36 | 0.8227 | 0.93 | 0.76 | 29289382 |
| 1735860900 | 0.6511 | 0.0211 | 3.35 | 0.58 | 0.8 | 0.56 | 11356298 |
| 1735688100 | 0.63 | 0.193 | 44.16 | 1.07 | 2.11 | 0.62 | 270095403 |
| 1735601700 | 0.437 | 0.052 | 13.51 | 0.3997 | 0.51 | 0.364 | 3807119 |
| 1735342500 | 0.385 | 0.035 | 10.00 | 0.375 | 0.4198 | 0.3599 | 3041213 |
| 1735256100 | 0.35 | 0.01 | 2.94 | 0.3388 | 0.385 | 0.3155 | 1036653 |
| 1735077840 | 0.34 | -0.009 | -2.58 | 0.36 | 0.369 | 0.3307 | 506479 |
| 1734996900 | 0.349 | 0.0021 | 0.61 | 0.36 | 0.3978 | 0.3303 | 2399045 |
| 1734737700 | 0.3469 | -0.0131 | -3.64 | 0.36 | 0.38 | 0.3469 | 331093 |
| 1734651300 | 0.36 | -0.022 | -5.76 | 0.39 | 0.4099 | 0.36 | 244637 |
| 1734564900 | 0.382 | -0.088 | -18.72 | 0.4336 | 0.454399 | 0.3807 | 243332 |
| 1734478500 | 0.47 | 0.05 | 11.90 | 0.451 | 0.47 | 0.4099999 | 150359 |
| 1734392100 | 0.42 | 0.018 | 4.48 | 0.388 | 0.443 | 0.388 | 102887 |
| 1734132900 | 0.402 | -0.065 | -13.92 | 0.45 | 0.45 | 0.37 | 292274 |
| 1734046500 | 0.467 | -0.1439 | -23.56 | 0.6001 | 0.604999 | 0.434 | 390611 |
| 1733960100 | 0.6109 | -0.0301 | -4.70 | 0.6311 | 0.6639 | 0.5719999 | 245211 |
| 1733873700 | 0.641 | -0.0691 | -9.73 | 0.729 | 0.729 | 0.6354 | 264013 |
| 1733787300 | 0.7101 | 0.0783 | 12.39 | 0.6665 | 0.72 | 0.6113 | 143864 |
| 1733528100 | 0.6318 | 0.0018 | 0.29 | 0.618 | 0.6464 | 0.6055 | 58011 |
| 1733441700 | 0.63 | -0.017 | -2.63 | 0.665 | 0.6874 | 0.6021 | 100124 |
| 1733355300 | 0.647 | 0.0349 | 5.70 | 0.6356 | 0.6971 | 0.6205 | 158780 |
| 1733268900 | 0.6121 | 0.0001 | 0.02 | 0.64 | 0.669 | 0.590695 | 188392 |
| 1733182500 | 0.612 | -0.078 | -11.30 | 0.7127 | 0.8279 | 0.5915 | 790378 |
| 1732917840 | 0.6899999 | 0.0279999 | 4.23 | 0.7018 | 0.808 | 0.651 | 903451 |
| 1732750500 | 0.662 | 0.032 | 5.08 | 0.63 | 0.7 | 0.62 | 697697 |
| 1732664100 | 0.63 | -0.17 | -21.25 | 0.8098 | 0.8199999 | 0.6016 | 326434 |
| 1732577700 | 0.8 | -0.29 | -26.61 | 1.06 | 1.0783 | 0.7923 | 265056 |
| 1732318500 | 1.09 | -0.04 | -3.54 | 1.15 | 1.17 | 1.07 | 103012 |
| 1732232100 | 1.1299999 | 0.05 | 4.63 | 1.1 | 1.1698 | 1.05 | 60445 |
| 1732145700 | 1.08 | -0.06 | -5.26 | 1.1899 | 1.26 | 1.08 | 86500 |
| 1732059300 | 1.1399999 | -0.05 | -4.20 | 1.1399999 | 1.2 | 1.01 | 118805 |
| 1731972900 | 1.19 | -0.08 | -6.30 | 1.25 | 1.2998 | 1.17 | 54549 |
| 1731713700 | 1.27 | -0.36 | -22.09 | 1.65 | 1.66 | 1.27 | 334178 |
| 1731627300 | 1.6299999 | -0.11 | -6.32 | 1.74 | 1.805 | 1.61 | 51659 |
| 1731540900 | 1.74 | -0.02 | -1.14 | 1.825 | 1.83 | 1.72 | 40518 |
| 1731454500 | 1.76 | -0.22 | -11.11 | 1.88 | 2.1399 | 1.7 | 79459 |
| 1731368100 | 1.98 | -0.47 | -19.18 | 2.5 | 2.5299999 | 1.92 | 123794 |
| 1731108900 | 2.45 | 0 | 0.00 | 2.42 | 2.49 | 2.42 | 22601 |
| 1731022500 | 2.45 | 0.02 | 0.82 | 2.4901 | 2.58 | 2.44 | 49305 |
| 1730936100 | 2.43 | -0.4 | -14.13 | 2.855 | 2.88 | 2.43 | 98669 |
| 1730849700 | 2.83 | -0.07 | -2.41 | 2.9542 | 2.96 | 2.8 | 22892 |
| 1730763300 | 2.9 | 0 | 0.00 | 2.89 | 2.92 | 2.87 | 18964 |
| 1730500500 | 2.9 | 0.01 | 0.35 | 2.91 | 3.04 | 2.87 | 32845 |
| 1730414100 | 2.89 | -0.07 | -2.36 | 2.9 | 3 | 2.85 | 55535 |
| 1730327700 | 2.96 | -0.08 | -2.63 | 3.161 | 3.1765 | 2.85 | 81589 |
| 1730241300 | 3.04 | -0.54 | -15.08 | 3.46 | 3.59 | 2.97 | 72247 |
| 1730154900 | 3.58 | -0.25 | -6.53 | 3.83 | 3.83 | 3.38 | 30460 |
| 1729895700 | 3.83 | -0.18 | -4.49 | 3.94 | 3.99 | 3.8203 | 17675 |
| 1729809300 | 4.01 | -1.05 | -20.75 | 4.96 | 5.2 | 3.9124 | 64121 |
| 1729722900 | 5.0599999 | -0.16 | -3.07 | 5.1 | 5.23 | 4.92 | 27547 |
| 1729636500 | 5.22 | -0.35 | -6.28 | 5.46 | 5.58 | 5.05 | 38818 |
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
