Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0115 | 11.3861386139 | 0.101 | 0.15 | 0.085 | 3343833 | 0.09858569 | CS |
| 4 | -0.0775 | -40.7894736842 | 0.19 | 0.1942 | 0.085 | 5015581 | 0.12177844 | CS |
| 12 | -0.2408 | -68.1573733371 | 0.3533 | 1.09 | 0.085 | 4625229 | 0.33210919 | CS |
| 26 | -0.8975 | -88.8613861386 | 1.01 | 1.44 | 0.085 | 2376713 | 0.37428629 | CS |
| 52 | -2.0975 | -94.9095022624 | 2.21 | 4.285 | 0.085 | 2991337 | 1.00198663 | CS |
| 156 | -2.0975 | -94.9095022624 | 2.21 | 4.285 | 0.085 | 2991337 | 1.00198663 | CS |
| 260 | -2.0975 | -94.9095022624 | 2.21 | 4.285 | 0.085 | 2991337 | 1.00198663 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728340500 | 0.106 | 0.0059 | 5.89 | 0.1 | 0.1074 | 0.0913 | 3192157 |
| 1728081300 | 0.1001 | -0.0029 | -2.82 | 0.107 | 0.107 | 0.1 | 3838796 |
| 1727994900 | 0.103 | 0.0134 | 14.96 | 0.093 | 0.1052 | 0.0902 | 5388281 |
| 1727908500 | 0.0896 | 0.0024 | 2.75 | 0.091 | 0.092 | 0.085 | 922491 |
| 1727822100 | 0.0872 | -0.0128 | -12.80 | 0.101 | 0.101 | 0.0846 | 4761995 |
| 1727735700 | 0.1 | -0.0082 | -7.58 | 0.1076 | 0.11 | 0.0961 | 3966495 |
| 1727476500 | 0.1082 | -0.0012 | -1.10 | 0.1132 | 0.1143 | 0.106 | 2367989 |
| 1727390100 | 0.1094 | -0.0106 | -8.83 | 0.1202 | 0.1212 | 0.108 | 3231049 |
| 1727303700 | 0.12 | -0.0108 | -8.26 | 0.1302 | 0.133 | 0.1144 | 4336916 |
| 1727217300 | 0.1308 | 0.0072 | 5.83 | 0.1184 | 0.134 | 0.1184 | 8620889 |
| 1727130900 | 0.1236 | 0.0037 | 3.09 | 0.1244 | 0.138 | 0.1209 | 10915093 |
| 1726871700 | 0.1199 | -0.0078 | -6.11 | 0.1272 | 0.1343 | 0.113 | 12595320 |
| 1726785300 | 0.1277 | -0.0113 | -8.13 | 0.1538 | 0.1538 | 0.1204 | 25271603 |
| 1726698900 | 0.139 | 0.014 | 11.20 | 0.129 | 0.1394 | 0.126 | 3197893 |
| 1726612500 | 0.125 | -0.002 | -1.57 | 0.1263 | 0.1263 | 0.1171 | 1696335 |
| 1726526100 | 0.127 | -0.029 | -18.59 | 0.136 | 0.1497 | 0.1225 | 3049473 |
| 1726266900 | 0.156 | -0.0067 | -4.12 | 0.16 | 0.1696 | 0.1519 | 1754600 |
| 1726180500 | 0.1627 | -0.0069 | -4.07 | 0.1646 | 0.1673 | 0.1601 | 904542 |
| 1726094100 | 0.1696 | -0.0109 | -6.04 | 0.1778 | 0.1796 | 0.1622 | 1427943 |
| 1726007700 | 0.1805 | -0.0085 | -4.50 | 0.19 | 0.1948 | 0.1742 | 1703378 |
| 1725921300 | 0.189 | -0.0015 | -0.79 | 0.199 | 0.2089 | 0.183 | 2533566 |
| 1725662100 | 0.1905 | -0.0395 | -17.17 | 0.23 | 0.2313 | 0.18 | 23538756 |
| 1725575700 | 0.23 | -0.0028 | -1.20 | 0.2285 | 0.2437 | 0.193 | 2939689 |
| 1725489300 | 0.2328 | -0.1253 | -34.99 | 0.3081999 | 0.3081999 | 0.2101 | 18273453 |
| 1725402900 | 0.3580999 | -0.0517 | -12.62 | 0.4211 | 0.4211 | 0.35 | 196914 |
| 1725057300 | 0.4098 | -0.0051 | -1.23 | 0.43 | 0.432 | 0.40485 | 122573 |
| 1724970900 | 0.4149 | -0.0231 | -5.27 | 0.438 | 0.447 | 0.402 | 32674 |
| 1724884500 | 0.438 | -0.002 | -0.45 | 0.439 | 0.45 | 0.4008 | 67168 |
| 1724798100 | 0.44 | -0.011 | -2.44 | 0.4559 | 0.4559 | 0.43 | 78117 |
| 1724711700 | 0.451 | -0.0541 | -10.71 | 0.5044 | 0.5187 | 0.4436 | 137233 |
| 1724452500 | 0.5051 | -0.01535 | -2.95 | 0.513 | 0.532 | 0.50118 | 67119 |
| 1724366100 | 0.52045 | 0.00045 | 0.09 | 0.5288 | 0.539 | 0.5106 | 69302 |
| 1724279700 | 0.52 | -0.003 | -0.57 | 0.5308 | 0.555134 | 0.51 | 144475 |
| 1724193300 | 0.523 | -0.0186 | -3.43 | 0.55 | 0.55 | 0.52 | 57678 |
| 1724106900 | 0.5416 | 0.0047 | 0.88 | 0.5375 | 0.558 | 0.5008 | 107540 |
| 1723847700 | 0.5369 | 0.008101 | 1.53 | 0.53 | 0.551 | 0.522 | 117418 |
| 1723761300 | 0.528799 | 0.063799 | 13.72 | 0.4532 | 0.5689 | 0.4501 | 332255 |
| 1723674900 | 0.465 | -0.0191 | -3.95 | 0.49 | 0.49 | 0.45 | 141594 |
| 1723588500 | 0.4841 | -0.0059 | -1.20 | 0.46 | 0.5121 | 0.416 | 3647662 |
| 1723502100 | 0.49 | -0.0394 | -7.44 | 0.5178 | 0.5427999 | 0.485 | 210220 |
| 1723242900 | 0.5294 | -0.0174 | -3.18 | 0.5574 | 0.5574 | 0.5 | 108551 |
| 1723156500 | 0.5467999 | 0.0149999 | 2.82 | 0.528 | 0.575 | 0.501 | 160732 |
| 1723070100 | 0.5318 | 0.0244 | 4.81 | 0.5199 | 0.5386 | 0.502 | 175778 |
| 1722983700 | 0.5074 | -0.0088 | -1.70 | 0.51 | 0.52 | 0.4829 | 260221 |
| 1722897300 | 0.5162 | -0.0338 | -6.15 | 0.51 | 0.54 | 0.45 | 325274 |
| 1722638100 | 0.55 | -0.020432 | -3.58 | 0.5639999 | 0.5639999 | 0.5175999 | 289012 |
| 1722551700 | 0.570432 | -0.019568 | -3.32 | 0.607 | 0.61 | 0.5518999 | 927742 |
| 1722465300 | 0.59 | 0.0002 | 0.03 | 0.5911999 | 0.6 | 0.5501 | 1396818 |
| 1722378900 | 0.5898 | -0.0296 | -4.78 | 0.62 | 0.62 | 0.5796 | 556848 |
| 1722292500 | 0.6193999 | 0.0383 | 6.59 | 0.617 | 0.67 | 0.5699999 | 2504380 |
| 1722033300 | 0.5810999 | -0.0189 | -3.15 | 0.58 | 0.7776999 | 0.552 | 7625895 |
| 1721946900 | 0.6 | 0.2086 | 53.30 | 1.08 | 1.1697 | 0.5511 | 82324186 |
| 1721860500 | 0.3914 | -0.0136 | -3.36 | 0.3992 | 0.4 | 0.370101 | 25783115 |
| 1721774100 | 0.405 | 0.0146 | 3.74 | 0.3825 | 0.405 | 0.36 | 290221 |
| 1721687700 | 0.3904 | -0.0216 | -5.24 | 0.4099 | 0.4099 | 0.3814 | 96323 |
| 1721428500 | 0.412 | -0.017 | -3.96 | 0.44 | 0.44 | 0.3600999 | 338724 |
| 1721342100 | 0.429 | 0.04 | 10.28 | 0.43 | 0.43 | 0.4 | 457044 |
| 1721255700 | 0.389 | -0.0498 | -11.35 | 0.447 | 0.47 | 0.3516 | 710775 |
| 1721169300 | 0.4388 | 0.0848 | 23.95 | 0.3533 | 0.4525 | 0.3469999 | 1627198 |
| 1721082900 | 0.354 | 0.0433001 | 13.94 | 0.3106 | 0.359 | 0.3106 | 211572 |
| 1720823700 | 0.3106999 | -0.019 | -5.76 | 0.3296 | 0.329699 | 0.3001 | 131887 |
| 1720737300 | 0.3297 | 0.0107 | 3.35 | 0.314 | 0.3297 | 0.3 | 156891 |
| 1720650900 | 0.319 | 0.0222 | 7.48 | 0.292 | 0.3288 | 0.292 | 200768 |
| 1720564500 | 0.2968 | -0.0042 | -1.40 | 0.315 | 0.315 | 0.295 | 58024 |
| 1720478100 | 0.301 | 0.01 | 3.44 | 0.2909 | 0.317 | 0.2906 | 97202 |
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
