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 | -0.1297 | -34.0419947507 | 0.381 | 0.4138 | 0.2513 | 766259 | 0.33014418 | CS |
| 4 | 0.0013 | 0.52 | 0.25 | 0.92 | 0.23 | 32631008 | 0.69711031 | CS |
| 12 | 0.0093 | 3.84297520661 | 0.242 | 0.92 | 0.201 | 13430594 | 0.64593942 | CS |
| 26 | -0.0677 | -21.2225705329 | 0.319 | 0.92 | 0.201 | 8784875 | 0.5611468 | CS |
| 52 | -0.9487 | -79.0583333333 | 1.2 | 1.85 | 0.201 | 5763536 | 0.57186569 | CS |
| 156 | -135.7487 | -99.8152205882 | 136 | 287 | 0.201 | 5464823 | 5.54871453 | CS |
| 260 | -599.7487 | -99.9581166667 | 600 | 610 | 0.201 | 5017348 | 10.61768289 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 0.2558 | -0.0371 | -12.67 | 0.2804 | 0.284899 | 0.2513 | 968378 |
| 1741217700 | 0.2929 | -0.047 | -13.83 | 0.26 | 0.3079 | 0.258 | 1224626 |
| 1741131300 | 0.3399 | 0.0148 | 4.55 | 0.3251 | 0.341 | 0.3052 | 407590 |
| 1741044900 | 0.3251 | -0.0396 | -10.86 | 0.363 | 0.37 | 0.32 | 1194954 |
| 1740785700 | 0.3647 | -0.0391 | -9.68 | 0.396801 | 0.4037 | 0.3401 | 523545 |
| 1740699300 | 0.4038 | -0.0012 | -0.30 | 0.381 | 0.405 | 0.3801 | 413774 |
| 1740612900 | 0.405 | -0.012 | -2.88 | 0.3948999 | 0.4684 | 0.3814 | 941414 |
| 1740526500 | 0.417 | -0.008 | -1.88 | 0.4225 | 0.439 | 0.38 | 812431 |
| 1740440100 | 0.425 | -0.0344 | -7.49 | 0.439 | 0.49 | 0.4238 | 1002356 |
| 1740180900 | 0.4594 | -0.0506 | -9.92 | 0.51 | 0.51 | 0.453 | 710184 |
| 1740094500 | 0.51 | -0.0102 | -1.96 | 0.48 | 0.5137 | 0.4631 | 1277238 |
| 1740008100 | 0.5202 | 0.011 | 2.16 | 0.514 | 0.58 | 0.461 | 4279083 |
| 1739921700 | 0.5092 | -0.0618 | -10.82 | 0.54 | 0.5857 | 0.4921 | 3807841 |
| 1739576100 | 0.5709999 | -0.1827 | -24.24 | 0.63 | 0.65 | 0.56 | 7921028 |
| 1739489700 | 0.7537 | 0.0537 | 7.67 | 0.8057 | 0.92 | 0.6221 | 80248583 |
| 1739403300 | 0.7 | 0.465 | 197.87 | 0.3854 | 0.7016 | 0.35081 | 506119095 |
| 1739316900 | 0.235 | 0.0025 | 1.08 | 0.2302 | 0.2399 | 0.23 | 140561 |
| 1739230500 | 0.2325 | -0.0065 | -2.72 | 0.234 | 0.2435 | 0.23 | 263986 |
| 1738971300 | 0.239 | -0.0039 | -1.61 | 0.241 | 0.26 | 0.2333 | 481062 |
| 1738884900 | 0.2429 | 0.0024 | 1.00 | 0.25 | 0.2736 | 0.24 | 1071033 |
| 1738798500 | 0.2405 | -0.0005 | -0.21 | 0.251 | 0.251 | 0.2359 | 95720 |
| 1738712100 | 0.241 | -0.007 | -2.82 | 0.2406 | 0.2522 | 0.24 | 140045 |
| 1738625700 | 0.248 | 0.0123 | 5.22 | 0.235 | 0.25 | 0.232 | 124250 |
| 1738366500 | 0.2357 | -0.0043 | -1.79 | 0.238 | 0.257922 | 0.235 | 209125 |
| 1738280100 | 0.24 | -0.015 | -5.88 | 0.25 | 0.2597 | 0.2261 | 247190 |
| 1738193700 | 0.255 | 0.0064 | 2.57 | 0.2505 | 0.269 | 0.2401 | 196264 |
| 1738107300 | 0.2486 | -0.0111 | -4.27 | 0.26 | 0.269799 | 0.2301 | 281077 |
| 1738020900 | 0.2597 | -0.0161 | -5.84 | 0.2787 | 0.2821 | 0.25 | 310227 |
| 1737761700 | 0.2758 | -0.0058 | -2.06 | 0.271 | 0.2813 | 0.271 | 52089 |
| 1737675300 | 0.2816 | 0 | 0.00 | 0.2816 | 0.2816 | 0.2816 | 0 |
| 1737588900 | 0.2816 | -0.0034 | -1.19 | 0.2919 | 0.2919 | 0.2707 | 161432 |
| 1737502500 | 0.2849999 | -0.0087 | -2.96 | 0.2907 | 0.295 | 0.2733 | 188050 |
| 1737156900 | 0.2937 | 0.0207 | 7.58 | 0.2802 | 0.295 | 0.275 | 246503 |
| 1737070500 | 0.273 | 0.0065 | 2.44 | 0.2715 | 0.28 | 0.263 | 167692 |
| 1736984100 | 0.2665 | 0.0017 | 0.64 | 0.266 | 0.2798 | 0.26 | 208749 |
| 1736897700 | 0.2648 | -0.013 | -4.68 | 0.276 | 0.3 | 0.2615 | 208837 |
| 1736811300 | 0.2778 | -0.031 | -10.04 | 0.316 | 0.316 | 0.255 | 418177 |
| 1736552100 | 0.3088 | 0.0178 | 6.12 | 0.297 | 0.325 | 0.2841 | 441241 |
| 1736379300 | 0.291 | -0.0208 | -6.67 | 0.3032 | 0.3118 | 0.28 | 342282 |
| 1736292900 | 0.3118 | -0.0057 | -1.80 | 0.308 | 0.33 | 0.3069 | 431728 |
| 1736206500 | 0.3175 | -0.035 | -9.93 | 0.3463 | 0.3463 | 0.3 | 792038 |
| 1735947300 | 0.3525 | 0.0095 | 2.77 | 0.3343 | 0.365 | 0.3256 | 3417995 |
| 1735860900 | 0.343 | -0.0032 | -0.92 | 0.3185 | 0.368 | 0.31 | 732076 |
| 1735688100 | 0.3462 | 0.0399 | 13.03 | 0.3041 | 0.3463 | 0.3 | 1657170 |
| 1735601700 | 0.3063 | 0.0089 | 2.99 | 0.28 | 0.335 | 0.2611 | 1271072 |
| 1735342500 | 0.2974 | -0.0523 | -14.96 | 0.33 | 0.3383 | 0.2974 | 1462214 |
| 1735256100 | 0.3497 | -0.0202 | -5.46 | 0.3 | 0.36 | 0.3 | 5498183 |
| 1735077840 | 0.3699 | 0.1455 | 64.84 | 0.3803 | 0.4376 | 0.265 | 73865709 |
| 1734996900 | 0.2244 | 0.0098 | 4.57 | 0.213 | 0.233 | 0.2086 | 7607603 |
| 1734737700 | 0.2146 | 0.0134 | 6.66 | 0.205699 | 0.2382 | 0.203 | 1808930 |
| 1734651300 | 0.2012 | -0.0123 | -5.76 | 0.22 | 0.225 | 0.201 | 584225 |
| 1734564900 | 0.2135 | -0.0123 | -5.45 | 0.2287 | 0.235 | 0.212 | 370185 |
| 1734478500 | 0.2258 | 0.0082 | 3.77 | 0.2357 | 0.2357 | 0.2201 | 224482 |
| 1734392100 | 0.2176 | -0.0014 | -0.64 | 0.217501 | 0.218104 | 0.2075 | 227205 |
| 1734132900 | 0.219 | -0.0077 | -3.40 | 0.2399 | 0.24 | 0.2058 | 508578 |
| 1734046500 | 0.2267 | -0.0227 | -9.10 | 0.2411 | 0.2445 | 0.2222 | 511641 |
| 1733960100 | 0.2494 | -0.0016 | -0.64 | 0.25 | 0.2539 | 0.241 | 243513 |
| 1733873700 | 0.251 | -0.009 | -3.46 | 0.2663 | 0.2663 | 0.2457 | 140976 |
| 1733787300 | 0.26 | 0.0079 | 3.13 | 0.254 | 0.2755 | 0.25 | 439001 |
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
