Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.0122 | -2.6012793177 | 0.469 | 0.4771 | 0.3843 | 334755 | 0.41557587 | CS |
| 4 | -0.0792 | -14.776119403 | 0.536 | 0.9 | 0.3751 | 5662830 | 0.6382215 | CS |
| 12 | -0.4788 | -51.175716118 | 0.9356 | 1.64 | 0.3751 | 3210806 | 0.78248563 | CS |
| 26 | -2.5732 | -84.9240924092 | 3.03 | 3.7499 | 0.3751 | 1539431 | 0.80251261 | CS |
| 52 | -9.1552 | -95.2476071577 | 9.612 | 10.398 | 0.3751 | 2072132 | 3.29592755 | CS |
| 156 | -41.0192 | -98.8986401775 | 41.476 | 53.6 | 0.3751 | 919260 | 8.49604843 | CS |
| 260 | -2.3232 | -83.5683453237 | 2.78 | 194.8 | 0.3751 | 1034112 | 32.4098083 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.457 | 0.0477 | 11.65 | 0.3899 | 0.48 | 0.382256 | 530394 |
| 1734651300 | 0.4093 | 0.0125 | 3.15 | 0.42 | 0.4248 | 0.400001 | 352974 |
| 1734564900 | 0.3968 | -0.0032 | -0.80 | 0.4001 | 0.42 | 0.3842999 | 294471 |
| 1734478500 | 0.4 | -0.0129 | -3.12 | 0.405 | 0.4139 | 0.39 | 229167 |
| 1734392100 | 0.4129 | -0.0371 | -8.24 | 0.446 | 0.449 | 0.4 | 427882 |
| 1734132900 | 0.45 | -0.034 | -7.02 | 0.473 | 0.4771 | 0.4301 | 362261 |
| 1734046500 | 0.484 | -0.006 | -1.22 | 0.49 | 0.509 | 0.4701 | 366475 |
| 1733960100 | 0.49 | -0.0105 | -2.10 | 0.471 | 0.5252 | 0.465 | 507367 |
| 1733873700 | 0.5004999 | -0.0055 | -1.09 | 0.498 | 0.53 | 0.4629 | 318051 |
| 1733787300 | 0.506 | -0.0241 | -4.55 | 0.5023 | 0.542 | 0.495 | 310215 |
| 1733528100 | 0.5301 | -0.0261 | -4.69 | 0.556 | 0.5832 | 0.492 | 489776 |
| 1733441700 | 0.5562 | -0.0324 | -5.50 | 0.5525 | 0.58 | 0.53 | 994863 |
| 1733355300 | 0.5886 | 0.0551 | 10.33 | 0.596 | 0.64 | 0.5345 | 7477385 |
| 1733268900 | 0.5335 | -0.1505 | -22.00 | 0.5148 | 0.5598999 | 0.46 | 4299981 |
| 1733182500 | 0.684 | 0.194 | 39.59 | 0.7668 | 0.9 | 0.5839 | 81488408 |
| 1732917840 | 0.49 | 0.1088 | 28.54 | 0.39 | 0.55 | 0.385836 | 13853021 |
| 1732750500 | 0.3812 | -0.0243 | -5.99 | 0.4254 | 0.4399 | 0.3751 | 221199 |
| 1732664100 | 0.4055 | -0.08 | -16.48 | 0.4656 | 0.4856 | 0.4002 | 208114 |
| 1732577700 | 0.4855 | -0.0365 | -6.99 | 0.5225 | 0.559999 | 0.48 | 175700 |
| 1732318500 | 0.522 | 0.009 | 1.75 | 0.538 | 0.538 | 0.501 | 27389 |
| 1732232100 | 0.513 | 0.001 | 0.20 | 0.52 | 0.538 | 0.512 | 61538 |
| 1732145700 | 0.512 | -0.0012 | -0.23 | 0.504 | 0.515 | 0.493 | 117902 |
| 1732059300 | 0.5132 | -0.0327 | -5.99 | 0.5457999 | 0.5457999 | 0.5021 | 150733 |
| 1731972900 | 0.5459 | -0.0603 | -9.95 | 0.6062 | 0.638 | 0.53 | 241657 |
| 1731713700 | 0.6062 | -0.012361 | -2.00 | 0.617399 | 0.7095 | 0.576 | 186464 |
| 1731627300 | 0.618561 | -0.075439 | -10.87 | 0.6939999 | 0.6939999 | 0.5 | 191786 |
| 1731540900 | 0.6939999 | -0.0132 | -1.87 | 0.6899999 | 0.7285 | 0.68 | 159372 |
| 1731454500 | 0.7072 | 0.0021001 | 0.30 | 0.6838999 | 0.76 | 0.68 | 279223 |
| 1731368100 | 0.7050999 | 0.0111999 | 1.61 | 0.709 | 0.74 | 0.6564 | 394921 |
| 1731108900 | 0.6939 | -0.0851 | -10.92 | 0.75 | 0.7784 | 0.6901 | 767717 |
| 1731022500 | 0.779 | -0.0685 | -8.08 | 0.8296 | 0.8736 | 0.75 | 1237729 |
| 1730936100 | 0.8475 | -0.0243 | -2.79 | 0.94 | 1.6399999 | 0.8351 | 42395624 |
| 1730849700 | 0.8718 | -0.0082 | -0.93 | 0.8975 | 0.9 | 0.8002 | 105214 |
| 1730763300 | 0.88 | 0.061938 | 7.57 | 0.8199999 | 0.89 | 0.78 | 314820 |
| 1730500500 | 0.818062 | -0.122038 | -12.98 | 0.94 | 0.96 | 0.7713 | 576603 |
| 1730414100 | 0.9401 | -0.0699 | -6.92 | 0.99 | 1.01 | 0.92 | 294574 |
| 1730327700 | 1.01 | -0.06 | -5.61 | 1.105 | 1.105 | 0.95 | 4065837 |
| 1730241300 | 1.07 | -0.02 | -1.83 | 1.1399 | 1.1399 | 1.03 | 671093 |
| 1730154900 | 1.09 | -0.17 | -13.49 | 1.16 | 1.16 | 1.05 | 841862 |
| 1729895700 | 1.26 | 0.21 | 20.00 | 1.295 | 1.33 | 1.15 | 23279552 |
| 1729809300 | 1.05 | -0.3 | -22.12 | 1.25 | 1.25 | 1 | 420434 |
| 1729722900 | 1.3482 | -0 | -0.13 | 1.36 | 1.48 | 1.29 | 1491554 |
| 1729636500 | 1.35 | -0.04 | -2.88 | 1.3651 | 1.4 | 1.24 | 83037 |
| 1729550100 | 1.3899999 | 0.17 | 13.93 | 1.26 | 1.47 | 1.1839 | 76126 |
| 1729290900 | 1.22 | -0.06 | -4.69 | 1.32 | 1.32 | 1.1719 | 51816 |
| 1729204500 | 1.28 | 0.15 | 12.78 | 1.2 | 1.32 | 1.11 | 82268 |
| 1729118100 | 1.135 | 0.02 | 1.51 | 1.12 | 1.195 | 1.04 | 26569 |
| 1729031700 | 1.1181 | 0.05 | 4.50 | 1.17 | 1.1795 | 1.01 | 52592 |
| 1728945300 | 1.07 | 0.07 | 7.00 | 1.03 | 1.1 | 1.02 | 25005 |
| 1728686100 | 1 | -0.059 | -5.57 | 1.06 | 1.16 | 0.9513 | 381169 |
| 1728599700 | 1.059 | 0.13 | 13.87 | 0.9973 | 1.1117999 | 0.9648 | 69882 |
| 1728513300 | 0.93 | 0.02 | 2.20 | 0.9158 | 1.05 | 0.9 | 51924 |
| 1728426900 | 0.91 | -0.002 | -0.22 | 0.91 | 0.958 | 0.9 | 8377 |
| 1728340500 | 0.912 | -0.108 | -10.59 | 0.98 | 1.02 | 0.9 | 58700 |
| 1728081300 | 1.02 | 0.13 | 14.61 | 0.8926 | 1.05 | 0.89 | 61281 |
| 1727994900 | 0.89 | -0.0075 | -0.84 | 0.9041 | 0.9308 | 0.865 | 10729 |
| 1727908500 | 0.8975 | -0.0174 | -1.90 | 0.9144 | 0.9165 | 0.8975 | 8961 |
| 1727822100 | 0.9149 | -0.0401 | -4.20 | 0.9836 | 0.9836 | 0.9149 | 19870 |
| 1727735520 | 0.955 | -0.0135 | -1.39 | 0.99 | 0.9995 | 0.955 | 7859 |
| 1727476500 | 0.9685 | -0.001399 | -0.14 | 0.9356 | 0.97 | 0.93 | 17942 |
| 1727390100 | 0.969899 | 0.054899 | 6.00 | 0.9 | 0.9799 | 0.9 | 26032 |
| 1727303700 | 0.915 | -0.035 | -3.68 | 0.93 | 1 | 0.898 | 56101 |
| 1727217300 | 0.95 | -0.069 | -6.77 | 1.02 | 1.07 | 0.9 | 50487 |
| 1727130900 | 1.0189999 | 0.03 | 2.93 | 0.9969 | 1.07 | 0.99 | 50740 |
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
