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 | -0.0134 | -1.57647058824 | 0.85 | 1.05 | 0.8 | 5044529 | 1.00422269 | CS |
| 4 | 0.0122 | 1.47986414362 | 0.8244 | 1.05 | 0.8 | 1296981 | 1.00050496 | CS |
| 12 | -0.4634 | -35.6461538462 | 1.3 | 1.3 | 0.702 | 596473 | 0.9902899 | CS |
| 26 | -0.9934 | -54.2841530055 | 1.83 | 3.8 | 0.702 | 1310986 | 1.88637833 | CS |
| 52 | -17.7664 | -95.5028758802 | 18.603 | 25.26 | 0.702 | 802124 | 2.87118716 | CS |
| 156 | -8798.1634 | -99.9904921014 | 8799 | 10237.5 | 0.702 | 1263468 | 800.46701633 | CS |
| 260 | -8798.1634 | -99.9904921014 | 8799 | 10237.5 | 0.702 | 1263468 | 800.46701633 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731627300 | 0.8366 | -0.0734 | -8.07 | 0.91 | 0.9167 | 0.8201 | 149995 |
| 1731540900 | 0.91 | -0.0625 | -6.43 | 0.9433 | 0.9799 | 0.8599 | 433110 |
| 1731454500 | 0.9725 | -0.0675 | -6.49 | 1 | 1.03 | 0.9005 | 1148460 |
| 1731368100 | 1.04 | 0.22 | 26.83 | 1.01 | 1.05 | 0.8098999 | 20136245 |
| 1731108900 | 0.8199999 | -0.03 | -3.53 | 0.85 | 0.85 | 0.8 | 3354837 |
| 1731022500 | 0.85 | -0.02 | -2.30 | 0.869901 | 0.87 | 0.823 | 46425 |
| 1730936100 | 0.87 | -0.0064 | -0.73 | 0.8651 | 0.8754 | 0.84 | 45613 |
| 1730849700 | 0.8764 | 0.0284 | 3.35 | 0.84 | 0.88 | 0.8395 | 36251 |
| 1730763300 | 0.848 | 0.025 | 3.04 | 0.83 | 0.877 | 0.83 | 12181 |
| 1730500500 | 0.823 | -0.03 | -3.52 | 0.878 | 0.878 | 0.8209999 | 34879 |
| 1730414100 | 0.853 | -0.002049 | -0.24 | 0.830101 | 0.855 | 0.83 | 26804 |
| 1730327700 | 0.855049 | 0.0229491 | 2.76 | 0.8351 | 0.87 | 0.8209999 | 20941 |
| 1730241300 | 0.8320999 | 0.0020999 | 0.25 | 0.8250999 | 0.8434 | 0.8250999 | 17756 |
| 1730154900 | 0.83 | -0.0045 | -0.54 | 0.845 | 0.8496 | 0.8201 | 28470 |
| 1729895700 | 0.8345 | -0.0055 | -0.65 | 0.825 | 0.86 | 0.825 | 43702 |
| 1729809300 | 0.84 | -0.01 | -1.18 | 0.8728 | 0.8728 | 0.825 | 59042 |
| 1729722900 | 0.85 | -0.03 | -3.41 | 0.88 | 0.89 | 0.8275 | 55675 |
| 1729636500 | 0.88 | -0.023449 | -2.60 | 0.9032 | 0.92 | 0.85 | 81289 |
| 1729550100 | 0.903449 | -0.016551 | -1.80 | 0.9 | 0.94 | 0.889999 | 108278 |
| 1729290900 | 0.92 | 0.0701 | 8.25 | 0.8244 | 0.93 | 0.8244 | 99667 |
| 1729204500 | 0.8499 | -0.0031 | -0.36 | 0.8548 | 0.8747 | 0.8208 | 81255 |
| 1729118100 | 0.853 | 0.073 | 9.36 | 0.78 | 0.8655 | 0.78 | 152510 |
| 1729031700 | 0.78 | -0.0105 | -1.33 | 0.8 | 0.8 | 0.7705 | 33416 |
| 1728945300 | 0.7905 | -0.0201 | -2.48 | 0.811 | 0.8139999 | 0.7831 | 55170 |
| 1728686100 | 0.8106 | 0.0105 | 1.31 | 0.8 | 0.8189999 | 0.791 | 26844 |
| 1728599700 | 0.8001 | -0.0044 | -0.55 | 0.8 | 0.8195 | 0.7993 | 26673 |
| 1728513300 | 0.8045 | -0.004 | -0.49 | 0.808 | 0.808 | 0.7801 | 37798 |
| 1728426900 | 0.8085 | 0.0184 | 2.33 | 0.829 | 0.829 | 0.801366 | 84385 |
| 1728340500 | 0.7901 | -0.0318 | -3.87 | 0.8199 | 0.8199999 | 0.78 | 49036 |
| 1728081300 | 0.8219 | 0.0064 | 0.78 | 0.8149999 | 0.83 | 0.8 | 54408 |
| 1727994900 | 0.8155 | -0.0146 | -1.76 | 0.8186 | 0.83 | 0.7969 | 54474 |
| 1727908500 | 0.8300999 | -0.0082 | -0.98 | 0.8383 | 0.8383 | 0.7532 | 111053 |
| 1727822100 | 0.8383 | -0.0135 | -1.58 | 0.866 | 0.866 | 0.8201 | 46793 |
| 1727735520 | 0.8518 | -0.0332 | -3.75 | 0.8654 | 0.875 | 0.8305 | 52398 |
| 1727476500 | 0.885 | 0.0483 | 5.77 | 0.85 | 0.93 | 0.84 | 289538 |
| 1727390100 | 0.8367 | 0.0756 | 9.93 | 0.79 | 0.85 | 0.7726 | 184306 |
| 1727303700 | 0.7611 | 0.0211 | 2.85 | 0.8 | 0.8 | 0.71 | 155818 |
| 1727217300 | 0.74 | 0.0197 | 2.73 | 0.72 | 0.779899 | 0.72 | 574253 |
| 1727130900 | 0.7203 | -0.1241 | -14.70 | 0.8179999 | 0.8216 | 0.702 | 522025 |
| 1726871700 | 0.8444 | -0.016 | -1.86 | 0.87 | 0.9637 | 0.76 | 1067937 |
| 1726785300 | 0.8604 | -0.0056 | -0.65 | 0.868 | 0.9068 | 0.8489 | 143769 |
| 1726698900 | 0.866 | -0.0389 | -4.30 | 0.919 | 0.919 | 0.86 | 117369 |
| 1726612500 | 0.9049 | 0.0058 | 0.65 | 0.89 | 0.9101 | 0.88 | 106427 |
| 1726526100 | 0.8991 | 9.9E-5 | 0.01 | 0.92 | 0.9299 | 0.8716 | 125668 |
| 1726266900 | 0.899001 | -0.010999 | -1.21 | 0.9 | 0.9249 | 0.86 | 148621 |
| 1726180500 | 0.91 | 0.007 | 0.78 | 0.90401 | 0.98 | 0.89 | 321729 |
| 1726094100 | 0.903 | 0.052 | 6.11 | 0.889 | 0.9154 | 0.840399 | 173828 |
| 1726007700 | 0.851 | -0.029 | -3.30 | 0.89 | 0.9 | 0.83101 | 169503 |
| 1725921300 | 0.88 | 0.0099 | 1.14 | 0.86 | 0.92 | 0.86 | 117172 |
| 1725662100 | 0.8701 | -0.0199 | -2.24 | 0.8802 | 0.8899 | 0.86 | 133827 |
| 1725575700 | 0.89 | -0.0986 | -9.97 | 0.98 | 0.9841 | 0.83 | 174322 |
| 1725489300 | 0.9886 | -0.0714 | -6.74 | 1.06 | 1.07 | 0.94 | 345021 |
| 1725402900 | 1.06 | -0.09 | -7.83 | 1.1399999 | 1.15 | 1.06 | 132071 |
| 1725057300 | 1.15 | 0.14 | 13.86 | 1.04 | 1.2 | 1 | 440113 |
| 1724970900 | 1.01 | -0.1 | -9.01 | 1.1 | 1.11 | 1 | 399301 |
| 1724884500 | 1.11 | -0.05 | -4.31 | 1.18 | 1.18 | 1.095 | 303249 |
| 1724798100 | 1.16 | -0.04 | -3.33 | 1.18 | 1.21 | 1.11 | 392887 |
| 1724711700 | 1.2 | -0.01 | -0.83 | 1.25 | 1.25 | 1.16 | 383616 |
| 1724452500 | 1.21 | -0.04 | -3.20 | 1.3 | 1.3 | 1.12 | 1463682 |
| 1724366100 | 1.25 | -0.84 | -40.19 | 1.45 | 1.52 | 1.22 | 4068347 |
| 1724279700 | 2.09 | 1.05 | 101.27 | 2.14 | 3.5 | 1.81 | 86802296 |
| 1724193300 | 1.0384 | 0.15 | 16.41 | 0.86 | 1.05 | 0.84 | 937422 |
| 1724106900 | 0.892 | 0.031 | 3.60 | 0.86 | 0.892 | 0.824 | 158527 |
| 1723847700 | 0.861 | -0.0344 | -3.84 | 0.88 | 0.908 | 0.81 | 85291 |
| 1723761300 | 0.8954 | -0.0075 | -0.83 | 0.9 | 0.9356 | 0.885 | 43428 |
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
