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 | -0.3 | -3.39366515837 | 8.84 | 9 | 8.53 | 8033 | 8.88368317 | SP |
| 4 | -0.44 | -4.89977728285 | 8.98 | 9 | 8.53 | 24165 | 8.77234661 | SP |
| 12 | -1.61 | -15.8620689655 | 10.15 | 10.22 | 8.53 | 15772 | 9.04778695 | SP |
| 26 | -1.79 | -17.3281703775 | 10.33 | 10.95 | 8.53 | 11266 | 9.57073533 | SP |
| 52 | -2.4 | -21.9378427788 | 10.94 | 11.03 | 8.53 | 11850 | 9.81818285 | SP |
| 156 | -6.12 | -41.7462482947 | 14.66 | 16.6994 | 8.53 | 33020 | 13.45612595 | SP |
| 260 | -9.445 | -52.5159855435 | 17.985 | 18.9 | 8.53 | 41036 | 14.49014386 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 8.725 | -0.24 | -2.62 | 8.76 | 8.76 | 8.71 | 6643 |
| 1736292900 | 8.96 | 0.06 | 0.62 | 8.99 | 9 | 8.88 | 7986 |
| 1736206500 | 8.905 | 0.05 | 0.59 | 8.9 | 8.96 | 8.89 | 18257 |
| 1735947300 | 8.8526 | 0.08 | 0.88 | 8.81 | 8.8798999 | 8.81 | 2047 |
| 1735860900 | 8.775 | 0.09 | 1.09 | 8.73 | 8.8 | 8.73 | 4707 |
| 1735688100 | 8.6804 | -0.05 | -0.58 | 8.73 | 8.73 | 8.65 | 27835 |
| 1735601700 | 8.7312999 | -0.06 | -0.69 | 8.71 | 8.75 | 8.645 | 88282 |
| 1735342500 | 8.7922999 | -0.06 | -0.71 | 8.7899999 | 8.89 | 8.7678999 | 9535 |
| 1735256100 | 8.855 | 0.01 | 0.15 | 8.8 | 8.89 | 8.8 | 7684 |
| 1735077840 | 8.8417999 | 0.06 | 0.70 | 8.77 | 8.8499 | 8.77 | 8586 |
| 1734996900 | 8.78 | -0.02 | -0.23 | 8.77 | 8.86 | 8.76 | 38091 |
| 1734737700 | 8.8 | 0.17 | 1.97 | 8.65 | 8.84 | 8.65 | 91649 |
| 1734651300 | 8.63 | -0.02 | -0.23 | 8.65 | 8.689 | 8.63 | 19063 |
| 1734564900 | 8.65 | -0.21 | -2.32 | 8.88 | 8.89 | 8.61 | 41223 |
| 1734478500 | 8.855 | -0.01 | -0.15 | 8.85 | 8.89 | 8.85 | 17294 |
| 1734392100 | 8.8681 | -0.02 | -0.25 | 8.86 | 8.91 | 8.85 | 17063 |
| 1734132900 | 8.89 | -0.12 | -1.33 | 8.92 | 8.98 | 8.89 | 21344 |
| 1734046500 | 9.01 | -0.07 | -0.77 | 9.0399999 | 9.08 | 8.98 | 88777 |
| 1733960100 | 9.08 | -0.06 | -0.60 | 9.15 | 9.15 | 9.0399999 | 11748 |
| 1733873700 | 9.135 | -0.04 | -0.44 | 9.1199999 | 9.16 | 9.08 | 13245 |
| 1733787300 | 9.175 | 0.07 | 0.71 | 9.16 | 9.24 | 9.16 | 9185 |
| 1733528100 | 9.11 | -0.01 | -0.11 | 9.19 | 9.23 | 9.0958 | 14600 |
| 1733441700 | 9.1199999 | 0.02 | 0.22 | 9.1199999 | 9.1585 | 9.08 | 31998 |
| 1733355300 | 9.1 | -0.04 | -0.44 | 9.14 | 9.15 | 9.06 | 16234 |
| 1733268900 | 9.14 | -0.08 | -0.87 | 9.2 | 9.21 | 9.14 | 3240 |
| 1733182500 | 9.22 | -0.09 | -0.97 | 9.21 | 9.2899999 | 9.18 | 7986 |
| 1732917840 | 9.31 | -0.01 | -0.11 | 9.3 | 9.3173999 | 9.265 | 1933 |
| 1732750500 | 9.32 | 0.06 | 0.65 | 9.28 | 9.39 | 9.28 | 19351 |
| 1732664100 | 9.26 | -0.02 | -0.22 | 9.32 | 9.32 | 9.22 | 6372 |
| 1732577700 | 9.28 | 0.11 | 1.20 | 9.22 | 9.3195 | 9.22 | 11053 |
| 1732318500 | 9.17 | 0.1 | 1.10 | 9.08 | 9.17 | 9.07 | 4881 |
| 1732232100 | 9.07 | -0.07 | -0.71 | 9.08 | 9.18 | 9.03 | 12357 |
| 1732145700 | 9.135 | 0.03 | 0.27 | 9.08 | 9.135 | 9.03 | 7723 |
| 1732059300 | 9.11 | -0.06 | -0.65 | 9.2 | 9.2 | 9.1012 | 43422 |
| 1731972900 | 9.17 | -0.11 | -1.19 | 9.24 | 9.25 | 9.157 | 8985 |
| 1731713700 | 9.28 | 0.07 | 0.76 | 9.26 | 9.36 | 9.21 | 5992 |
| 1731627300 | 9.21 | 0.01 | 0.11 | 9.22 | 9.28 | 9.21 | 4077 |
| 1731540900 | 9.2 | 0 | 0.00 | 9.19 | 9.2 | 9.15 | 2457 |
| 1731454500 | 9.2 | -0.15 | -1.60 | 9.33 | 9.33 | 9.13 | 7669 |
| 1731368100 | 9.35 | 0.05 | 0.54 | 9.33 | 9.3999 | 9.2899999 | 14096 |
| 1731108900 | 9.3 | -0.12 | -1.27 | 9.3699999 | 9.3699999 | 9.26 | 4134 |
| 1731022500 | 9.42 | 0.14 | 1.45 | 9.33 | 9.44 | 9.3001 | 42956 |
| 1730936100 | 9.285 | -0.56 | -5.64 | 9.21 | 9.32 | 9.18 | 15534 |
| 1730849700 | 9.84 | 0.04 | 0.41 | 9.77 | 9.91 | 9.77 | 3216 |
| 1730763300 | 9.8 | 0.19 | 1.98 | 9.68 | 9.84 | 9.68 | 5701 |
| 1730500500 | 9.6097 | -0.13 | -1.29 | 9.74 | 9.78 | 9.59 | 8987 |
| 1730414100 | 9.735 | -0.02 | -0.15 | 9.69 | 9.75 | 9.66 | 20995 |
| 1730327700 | 9.75 | 0.02 | 0.21 | 9.76 | 9.81 | 9.72 | 2771 |
| 1730241300 | 9.73 | -0.19 | -1.92 | 9.85 | 9.85 | 9.73 | 1859 |
| 1730154900 | 9.92 | 0.01 | 0.10 | 9.91 | 9.97 | 9.8699999 | 5060 |
| 1729895700 | 9.91 | -0.03 | -0.30 | 9.94 | 9.99 | 9.88 | 3746 |
| 1729809300 | 9.94 | 0.02 | 0.20 | 9.96 | 10 | 9.89 | 12767 |
| 1729722900 | 9.92 | -0.1 | -1.00 | 9.95 | 10.0187 | 9.9 | 7630 |
| 1729636500 | 10.02 | -0.08 | -0.84 | 10.07 | 10.099 | 10.02 | 4130 |
| 1729550100 | 10.1048 | -0.06 | -0.60 | 10.13 | 10.15 | 10.07 | 3877 |
| 1729290900 | 10.1655 | 0.03 | 0.25 | 10.15 | 10.22 | 10.12 | 7231 |
| 1729204500 | 10.14 | 0.01 | 0.10 | 10.2 | 10.2 | 10.08 | 7859 |
| 1729118100 | 10.13 | 0.15 | 1.50 | 10.07 | 10.13 | 10.07 | 3442 |
| 1729031700 | 9.98 | -0.09 | -0.89 | 10.03 | 10.0995 | 9.97 | 4140 |
| 1728945300 | 10.07 | -0.06 | -0.59 | 10.04 | 10.1238 | 10.04 | 3752 |
| 1728686100 | 10.13 | 0.06 | 0.60 | 10.11 | 10.15 | 10.0201 | 3583 |
| 1728599700 | 10.07 | -0.1 | -0.98 | 10.19 | 10.19 | 10.06 | 1642 |
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
