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 | -0.06 | -3.0612244898 | 1.96 | 2.07 | 1.82 | 63932879 | 1.93343013 | CS |
| 4 | -0.2 | -9.52380952381 | 2.1 | 2.62 | 1.79 | 62590555 | 2.08084125 | CS |
| 12 | -0.07 | -3.55329949239 | 1.97 | 2.62 | 1.6 | 46709875 | 2.06144732 | CS |
| 26 | -1.21 | -38.9067524116 | 3.11 | 3.55 | 1.6 | 40475232 | 2.30854953 | CS |
| 52 | -1.89 | -49.8680738786 | 3.79 | 5.14 | 1.6 | 40227328 | 2.94703396 | CS |
| 156 | -43.46 | -95.811287478 | 45.36 | 46.5 | 1.6 | 27799091 | 9.76238197 | CS |
| 260 | -1.59 | -45.558739255 | 3.49 | 75.49 | 1.6 | 27100551 | 16.18245663 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1.9 | -0.02 | -1.04 | 1.93 | 2.0099999 | 1.875 | 64115009 |
| 1732059300 | 1.92 | -0.07 | -3.52 | 1.95 | 2.04 | 1.9 | 51213342 |
| 1731972900 | 1.99 | 0.12 | 6.42 | 1.89 | 2.05 | 1.82 | 64342399 |
| 1731713700 | 1.87 | -0.1 | -5.08 | 2 | 2.02 | 1.85 | 59282166 |
| 1731627300 | 1.97 | 0 | 0.00 | 1.96 | 2.07 | 1.86 | 80711478 |
| 1731540900 | 1.97 | 0.06 | 3.14 | 1.92 | 2.1 | 1.91 | 72350653 |
| 1731454500 | 1.91 | -0.08 | -4.02 | 1.94 | 1.98 | 1.79 | 71935563 |
| 1731368100 | 1.99 | -0.07 | -3.40 | 2.05 | 2.07 | 1.92 | 60400876 |
| 1731108900 | 2.06 | 0.02 | 0.98 | 2.05 | 2.08 | 1.95 | 64097884 |
| 1731022500 | 2.04 | 0.07 | 3.55 | 2.04 | 2.0699 | 1.9701 | 51924559 |
| 1730936100 | 1.97 | -0.55 | -21.83 | 2.11 | 2.11 | 1.88 | 110368401 |
| 1730849700 | 2.52 | 0.01 | 0.40 | 2.39 | 2.62 | 2.365 | 81162849 |
| 1730763300 | 2.5099999 | 0.42 | 20.10 | 2.11 | 2.54 | 2.1 | 116475863 |
| 1730500500 | 2.09 | 0.13 | 6.63 | 1.99 | 2.19 | 1.97 | 50963512 |
| 1730414100 | 1.96 | -0.05 | -2.49 | 2 | 2.0099999 | 1.94 | 45103154 |
| 1730327700 | 2.0099999 | -0.12 | -5.63 | 2.08 | 2.14 | 1.99 | 54864394 |
| 1730241300 | 2.13 | -0.11 | -4.91 | 2.22 | 2.24 | 2.08 | 40787420 |
| 1730154900 | 2.24 | 0.09 | 4.19 | 2.18 | 2.27 | 2.15 | 31481984 |
| 1729895700 | 2.15 | 0.02 | 0.94 | 2.14 | 2.27 | 2.12 | 44421497 |
| 1729809300 | 2.13 | 0.05 | 2.40 | 2.1 | 2.18 | 2.06 | 35808098 |
| 1729722900 | 2.08 | -0.14 | -6.31 | 2.181 | 2.19 | 2.05 | 47889286 |
| 1729636500 | 2.22 | -0.15 | -6.33 | 2.35 | 2.42 | 2.21 | 45452920 |
| 1729550100 | 2.37 | 0.13 | 5.80 | 2.22 | 2.37 | 2.2 | 52557583 |
| 1729290900 | 2.24 | 0.2 | 9.80 | 2.04 | 2.25 | 2.04 | 50086412 |
| 1729204500 | 2.04 | -0.03 | -1.45 | 2.06 | 2.065 | 2.0099999 | 30775649 |
| 1729118100 | 2.07 | 0.01 | 0.49 | 2.1 | 2.14 | 2.05 | 36490289 |
| 1729031700 | 2.06 | -0.02 | -0.96 | 2.06 | 2.13 | 2.0299999 | 30821825 |
| 1728945300 | 2.08 | -0.04 | -1.89 | 2.09 | 2.12 | 2.04 | 25337793 |
| 1728686100 | 2.12 | 0.15 | 7.61 | 1.96 | 2.13 | 1.94025 | 35751611 |
| 1728599700 | 1.97 | -0.07 | -3.43 | 2.02 | 2.0299999 | 1.95 | 29986504 |
| 1728513300 | 2.04 | -0.02 | -0.97 | 2.07 | 2.11 | 2.0099999 | 35852050 |
| 1728426900 | 2.06 | -0.19 | -8.44 | 2.21 | 2.2475 | 2.05 | 42567603 |
| 1728340500 | 2.25 | 0.1 | 4.65 | 2.14 | 2.25 | 2.07 | 37812942 |
| 1728081300 | 2.15 | 0.09 | 4.37 | 2.1 | 2.19 | 2.1 | 33704240 |
| 1727994900 | 2.06 | -0.1 | -4.63 | 2.13 | 2.1549999 | 2.0299999 | 30749268 |
| 1727908500 | 2.16 | 0.1 | 4.85 | 2.07 | 2.17 | 2.0099999 | 36104462 |
| 1727822100 | 2.06 | -0.2 | -8.85 | 2.25 | 2.2599999 | 2.04 | 42922278 |
| 1727735700 | 2.2599999 | -0.02 | -0.88 | 2.25 | 2.3 | 2.2 | 42344994 |
| 1727476500 | 2.2799999 | 0.22 | 10.68 | 2.1 | 2.29 | 2.1 | 63848275 |
| 1727390100 | 2.06 | 0.11 | 5.64 | 1.98 | 2.105 | 1.98 | 40146746 |
| 1727303700 | 1.95 | -0.13 | -6.25 | 2.09 | 2.11 | 1.94 | 36292660 |
| 1727217300 | 2.08 | 0.08 | 4.00 | 2.02 | 2.1 | 2 | 34363709 |
| 1727130900 | 2 | 0.06 | 3.09 | 1.94 | 2.05 | 1.92 | 30440416 |
| 1726871700 | 1.94 | -0.12 | -5.83 | 2.0299999 | 2.04 | 1.87 | 75820030 |
| 1726785300 | 2.06 | -0.04 | -1.90 | 2.21 | 2.2599999 | 2.0299999 | 47677869 |
| 1726698900 | 2.1 | 0.01 | 0.48 | 2.11 | 2.29 | 2.04 | 67009593 |
| 1726612500 | 2.09 | 0.12 | 6.09 | 1.97 | 2.195 | 1.97 | 52504832 |
| 1726526100 | 1.97 | 0.01 | 0.51 | 1.98 | 2 | 1.88 | 25271919 |
| 1726266900 | 1.96 | 0.02 | 1.03 | 1.95 | 2.0299999 | 1.93 | 29856564 |
| 1726180500 | 1.94 | 0 | 0.00 | 1.93 | 1.97 | 1.89 | 30148720 |
| 1726094100 | 1.94 | 0.06 | 3.19 | 1.92 | 2 | 1.81 | 42402149 |
| 1726007700 | 1.88 | 0.17 | 9.94 | 1.73 | 1.9 | 1.6399999 | 37892094 |
| 1725921300 | 1.71 | 0.1 | 6.21 | 1.6299999 | 1.7773 | 1.61 | 30922036 |
| 1725662100 | 1.61 | -0.1 | -5.85 | 1.72 | 1.725 | 1.6 | 29496109 |
| 1725575700 | 1.71 | -0.03 | -1.72 | 1.77 | 1.78 | 1.71 | 23799675 |
| 1725489300 | 1.74 | -0.01 | -0.57 | 1.74 | 1.8 | 1.71 | 23064874 |
| 1725402900 | 1.75 | -0.13 | -6.91 | 1.865 | 1.87 | 1.73 | 34753946 |
| 1725057300 | 1.88 | -0.05 | -2.59 | 1.96 | 1.99 | 1.86 | 33551425 |
| 1724970900 | 1.93 | -0.01 | -0.52 | 1.97 | 2.02 | 1.91 | 27600197 |
| 1724884500 | 1.94 | -0.13 | -6.28 | 2.05 | 2.07 | 1.92 | 30486417 |
| 1724798100 | 2.07 | -0.08 | -3.72 | 2.13 | 2.13 | 2.05 | 23294215 |
| 1724711700 | 2.15 | -0.05 | -2.27 | 2.23 | 2.2599999 | 2.14 | 25593141 |
| 1724452500 | 2.2 | 0.08 | 3.77 | 2.13 | 2.25 | 2.13 | 32712596 |
| 1724366100 | 2.12 | -0.08 | -3.64 | 2.2 | 2.23 | 2.12 | 25349409 |
| 1724279700 | 2.2 | 0.07 | 3.29 | 2.13 | 2.21 | 2.12 | 33056210 |
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
