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 | 0.0503 | 5.08234818632 | 0.9897 | 1.13 | 0.97 | 1509126 | 1.06524809 | CS |
| 4 | -0.06 | -5.45454545455 | 1.1 | 1.16 | 0.772 | 1515533 | 0.95419581 | CS |
| 12 | -0.21 | -16.8 | 1.25 | 1.38 | 0.772 | 1143536 | 1.09346095 | CS |
| 26 | -0.14 | -11.8644067797 | 1.18 | 1.45 | 0.772 | 846620 | 1.14157128 | CS |
| 52 | 0.465 | 80.8695652174 | 0.575 | 1.72 | 0.4986 | 1086399 | 1.13217601 | CS |
| 156 | -4.56 | -81.4285714286 | 5.6 | 7.4 | 0.4986 | 576705 | 1.51216403 | CS |
| 260 | -2.88 | -73.4693877551 | 3.92 | 19.38 | 0.4986 | 732270 | 6.21514693 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 0.9908 | 1963872 |
| 1736206500 | 1.06 | -0.02 | -1.85 | 1.09 | 1.1299999 | 1.04 | 1724666 |
| 1735947300 | 1.08 | 0.01 | 0.93 | 1.12 | 1.12 | 1.03 | 1460078 |
| 1735860900 | 1.07 | 0.03 | 2.88 | 1.08 | 1.12 | 1.02 | 2071869 |
| 1735688100 | 1.04 | 0.05 | 4.72 | 0.9897 | 1.05 | 0.97 | 878161 |
| 1735601700 | 0.9931 | 0.0131 | 1.34 | 0.9644 | 1.01 | 0.9297 | 835584 |
| 1735342500 | 0.98 | -0.03 | -2.97 | 0.99 | 1.035 | 0.96 | 1077690 |
| 1735256100 | 1.01 | 0.09 | 9.52 | 0.94 | 1.04 | 0.911 | 1280073 |
| 1735077840 | 0.9222 | 0.0131 | 1.44 | 0.8916 | 0.99 | 0.8916 | 517018 |
| 1734996900 | 0.9091 | 0.0211 | 2.38 | 0.9218 | 0.9291 | 0.885 | 659184 |
| 1734737700 | 0.888 | -0.01 | -1.11 | 0.91 | 0.9296 | 0.87 | 1150377 |
| 1734651300 | 0.898 | 0.057 | 6.78 | 0.8335 | 0.9244 | 0.8335 | 930772 |
| 1734564900 | 0.841 | -0.0407 | -4.62 | 0.8865 | 0.9249 | 0.84 | 1545607 |
| 1734478500 | 0.8817 | -0.0384 | -4.17 | 0.9509 | 0.9559 | 0.86 | 1526792 |
| 1734392100 | 0.9201 | 0.048 | 5.50 | 0.8971 | 0.98 | 0.8721 | 1733171 |
| 1734132900 | 0.8721 | 0.0115 | 1.34 | 0.86 | 0.89 | 0.772 | 1613380 |
| 1734046500 | 0.8606 | -0.0349 | -3.90 | 0.9 | 0.9494 | 0.833 | 1920097 |
| 1733960100 | 0.8955 | -0.1445 | -13.89 | 1.01 | 1.05 | 0.87 | 3946711 |
| 1733873700 | 1.04 | -0.05 | -4.59 | 1.1299999 | 1.16 | 0.98 | 2910254 |
| 1733787300 | 1.09 | -0.05 | -4.39 | 1.1 | 1.1399999 | 1.06 | 2144024 |
| 1733528100 | 1.1399999 | 0.04 | 3.64 | 1.11 | 1.19 | 1.08 | 1337810 |
| 1733441700 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1363 | 1.05 | 1687844 |
| 1733355300 | 1.11 | -0.07 | -5.93 | 1.22 | 1.22 | 1.07 | 2514121 |
| 1733268900 | 1.18 | 0.02 | 1.72 | 1.22 | 1.23 | 1.145 | 1620645 |
| 1733182500 | 1.16 | 0.03 | 2.65 | 1.15 | 1.17 | 1.1 | 1596459 |
| 1732917840 | 1.1299999 | -0.04 | -3.42 | 1.22 | 1.225 | 1.12 | 919621 |
| 1732750500 | 1.17 | -0.03 | -2.50 | 1.24 | 1.3 | 1.17 | 1443670 |
| 1732664100 | 1.2 | 0.03 | 2.56 | 1.18 | 1.2 | 1.16 | 512090 |
| 1732577700 | 1.17 | 0 | 0.00 | 1.21 | 1.235 | 1.16 | 982753 |
| 1732318500 | 1.17 | -0.05 | -4.10 | 1.21 | 1.23 | 1.16 | 973519 |
| 1732232100 | 1.22 | -0.02 | -1.61 | 1.25 | 1.2549999 | 1.16 | 799613 |
| 1732145700 | 1.24 | -0.05 | -3.88 | 1.33 | 1.3353 | 1.22 | 993620 |
| 1732059300 | 1.29 | 0 | 0.00 | 1.31 | 1.375 | 1.27 | 1669999 |
| 1731972900 | 1.29 | -0.03 | -2.27 | 1.35 | 1.3799999 | 1.28 | 948190 |
| 1731713700 | 1.32 | 0.05 | 3.94 | 1.28 | 1.3495 | 1.25 | 858710 |
| 1731627300 | 1.27 | 0 | 0.00 | 1.28 | 1.37 | 1.22 | 1111627 |
| 1731540900 | 1.27 | -0.08 | -5.93 | 1.3799999 | 1.3899999 | 1.2549999 | 1193164 |
| 1731454500 | 1.35 | 0.1 | 8.00 | 1.26 | 1.3799999 | 1.24 | 1443543 |
| 1731368100 | 1.25 | 0.02 | 1.63 | 1.22 | 1.31 | 1.2 | 997060 |
| 1731108900 | 1.23 | 0.07 | 6.03 | 1.16 | 1.24 | 1.16 | 741988 |
| 1731022500 | 1.16 | 0 | 0.00 | 1.18 | 1.2089 | 1.15 | 537483 |
| 1730936100 | 1.16 | -0.02 | -1.69 | 1.19 | 1.19 | 1.15 | 397112 |
| 1730849700 | 1.18 | 0.01 | 0.85 | 1.17 | 1.2 | 1.1399999 | 453499 |
| 1730763300 | 1.17 | -0.02 | -1.68 | 1.17 | 1.1801 | 1.1399999 | 395511 |
| 1730500500 | 1.19 | 0.01 | 0.85 | 1.15 | 1.21 | 1.1399999 | 494779 |
| 1730414100 | 1.18 | -0.01 | -0.84 | 1.2 | 1.21 | 1.1399999 | 683730 |
| 1730327700 | 1.19 | -0.04 | -3.25 | 1.23 | 1.23 | 1.17 | 698208 |
| 1730241300 | 1.23 | 0.01 | 0.82 | 1.23 | 1.23 | 1.21 | 319801 |
| 1730154900 | 1.22 | -0.01 | -0.81 | 1.23 | 1.24 | 1.19 | 628455 |
| 1729895700 | 1.23 | 0.13 | 11.82 | 1.1 | 1.23 | 1.1 | 1006515 |
| 1729809300 | 1.1 | -0.02 | -1.79 | 1.12 | 1.1299999 | 1.07 | 827013 |
| 1729722900 | 1.12 | -0.04 | -3.45 | 1.17 | 1.18 | 1.11 | 549235 |
| 1729636500 | 1.16 | -0.03 | -2.52 | 1.2 | 1.21 | 1.15 | 808609 |
| 1729550100 | 1.19 | -0.07 | -5.56 | 1.25 | 1.2599 | 1.18 | 851221 |
| 1729290900 | 1.26 | 0.01 | 1.20 | 1.27 | 1.3 | 1.25 | 490152 |
| 1729204500 | 1.245 | -0.01 | -0.40 | 1.24 | 1.26 | 1.21 | 509863 |
| 1729118100 | 1.25 | 0.05 | 4.17 | 1.22 | 1.26 | 1.2 | 746212 |
| 1729031700 | 1.2 | -0.05 | -4.00 | 1.25 | 1.31 | 1.2 | 1411605 |
| 1728945300 | 1.25 | 0.01 | 0.81 | 1.26 | 1.28 | 1.23 | 387474 |
| 1728686100 | 1.24 | 0.04 | 3.33 | 1.24 | 1.26 | 1.22 | 275642 |
| 1728599700 | 1.2 | 0.01 | 0.84 | 1.2 | 1.21 | 1.17 | 403654 |
| 1728513300 | 1.19 | -0.03 | -2.46 | 1.23 | 1.23 | 1.1299999 | 854000 |
| 1728426900 | 1.22 | -0.04 | -3.17 | 1.26 | 1.2699 | 1.22 | 353966 |
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
