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 | 1.24 | 15.2897657213 | 8.11 | 10.18 | 7.95 | 158316 | 9.34294978 | CS |
| 4 | -8.57 | -47.8236607143 | 17.92 | 30.4999 | 7.0026 | 2429942 | 15.5488905 | CS |
| 12 | 4.65 | 98.9361702128 | 4.7 | 30.4999 | 4 | 833633 | 15.06524041 | CS |
| 26 | 3.85 | 70 | 5.5 | 30.4999 | 4 | 792684 | 14.62284318 | CS |
| 52 | 3.85 | 70 | 5.5 | 30.4999 | 4 | 792684 | 14.62284318 | CS |
| 156 | 3.85 | 70 | 5.5 | 30.4999 | 4 | 792684 | 14.62284318 | CS |
| 260 | 3.85 | 70 | 5.5 | 30.4999 | 4 | 792684 | 14.62284318 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735688100 | 9.35 | 0.04 | 0.43 | 9.1 | 10.28 | 9.1 | 232015 |
| 1735601700 | 9.31 | 0.43 | 4.78 | 8.91 | 9.69 | 8.7543 | 127972 |
| 1735342500 | 8.885 | -1.24 | -12.20 | 10.35 | 10.35 | 8.84 | 157604 |
| 1735256100 | 10.12 | 1.91 | 23.26 | 8.42 | 10.15 | 8.231 | 249234 |
| 1735077840 | 8.21 | -0.29 | -3.41 | 8.11 | 8.5 | 7.95 | 104843 |
| 1734996900 | 8.5 | 1.04 | 13.94 | 7.2 | 8.6699 | 7.0026 | 307391 |
| 1734737700 | 7.46 | -0.02 | -0.27 | 7.48 | 8 | 7.2 | 216258 |
| 1734651300 | 7.48 | -1.08 | -12.62 | 8.15 | 8.4758 | 7.14 | 384537 |
| 1734564900 | 8.56 | -1.44 | -14.40 | 9.51 | 9.96 | 8.03 | 381468 |
| 1734478500 | 10 | -1.03 | -9.34 | 11 | 11.5399 | 10 | 320452 |
| 1734392100 | 11.03 | -0.41 | -3.58 | 11.5 | 11.98 | 11 | 237417 |
| 1734132900 | 11.44 | -0.96 | -7.74 | 12.22 | 12.63 | 11.05 | 271914 |
| 1734046500 | 12.4 | 0.8 | 6.90 | 12.7 | 12.9699 | 11.63 | 343794 |
| 1733960100 | 11.6 | -0.85 | -6.83 | 12.51 | 13.88 | 11.11 | 446714 |
| 1733873700 | 12.45 | -1.77 | -12.45 | 13.45 | 14.4 | 12 | 424667 |
| 1733787300 | 14.22 | 0.13 | 0.92 | 14.1 | 15.59 | 12.2 | 857786 |
| 1733528100 | 14.09 | 4 | 39.64 | 10.7 | 19.33 | 10.51 | 10011533 |
| 1733441700 | 10.09 | -3.56 | -26.08 | 11.61 | 11.9299 | 10.01 | 1240956 |
| 1733355300 | 13.65 | -3.61 | -20.92 | 15 | 15.9899 | 13.2 | 2272830 |
| 1733268900 | 17.26 | 10.92 | 172.24 | 17.92 | 30.4999 | 11.52 | 28134656 |
| 1733182500 | 6.34 | -0.62 | -8.91 | 7.14 | 7.14 | 6.34 | 14897 |
| 1732917840 | 6.96 | 0.18 | 2.60 | 6.86 | 7.43 | 6.5519999 | 9301 |
| 1732750500 | 6.7833 | 0.72 | 11.94 | 6.12 | 6.8 | 6.12 | 8603 |
| 1732664100 | 6.0599999 | -0.4 | -6.19 | 6.66 | 6.79 | 6 | 19000 |
| 1732577700 | 6.46 | 1.24 | 23.75 | 5.25 | 6.6 | 5.25 | 41699 |
| 1732318500 | 5.22 | -0.17 | -3.15 | 5.39 | 5.44 | 5.1001 | 11556 |
| 1732232100 | 5.39 | 0.09 | 1.70 | 5.29 | 5.39 | 5.015 | 12853 |
| 1732145700 | 5.3 | 0.49 | 10.19 | 4.88 | 5.34 | 4.54 | 17342 |
| 1732059300 | 4.8099999 | -0.07 | -1.43 | 4.88 | 4.99 | 4.68 | 39717 |
| 1731972900 | 4.88 | 0.34 | 7.49 | 4.74 | 5.0199999 | 4.58 | 20900 |
| 1731713700 | 4.54 | -0.44 | -8.84 | 5.1 | 5.1 | 4.5 | 69559 |
| 1731627300 | 4.98 | -0.22 | -4.23 | 5 | 5.09 | 4.97 | 36069 |
| 1731540900 | 5.2 | -0.03 | -0.57 | 5.09 | 5.39 | 4.9854 | 13830 |
| 1731454500 | 5.23 | 0.43 | 8.96 | 4.88 | 5.25 | 4.8 | 27575 |
| 1731368100 | 4.8000999 | 0.37 | 8.35 | 4.5599999 | 4.99 | 4.5599999 | 17136 |
| 1731108900 | 4.43 | -0.57 | -11.40 | 4.88 | 5.01 | 4.43 | 68768 |
| 1731022500 | 5 | 0.17 | 3.52 | 4.85 | 5.1 | 4.2831 | 136670 |
| 1730936100 | 4.83 | -0.03 | -0.62 | 5.11 | 5.11 | 4.8099999 | 21177 |
| 1730849700 | 4.86 | 0.23 | 4.97 | 4.83 | 5.15 | 4.5328 | 52030 |
| 1730763300 | 4.63 | 0.03 | 0.65 | 4.63 | 4.85 | 4.5 | 25651 |
| 1730500500 | 4.6 | -0.05 | -1.08 | 4.8 | 4.85 | 4.5662 | 26252 |
| 1730414100 | 4.65 | 0.01 | 0.22 | 4.7 | 5.04 | 4.5199999 | 16629 |
| 1730327700 | 4.64 | -0.39 | -7.75 | 5.16 | 5.16 | 4.62 | 27183 |
| 1730241300 | 5.03 | 0.54 | 12.03 | 4.61 | 5.05 | 4.61 | 23719 |
| 1730154900 | 4.49 | -0.44 | -8.92 | 4.86 | 5.0599999 | 4.49 | 19475 |
| 1729895700 | 4.93 | -0.06 | -1.20 | 4.85 | 5.04 | 4.8 | 7750 |
| 1729809300 | 4.99 | -0.21 | -4.04 | 5.29 | 5.3 | 4.82 | 72117 |
| 1729722900 | 5.2001 | -0.05 | -0.95 | 5.09 | 5.5 | 4.965 | 35758 |
| 1729636500 | 5.25 | 0.66 | 14.35 | 4.61 | 5.4 | 4.43 | 80244 |
| 1729550100 | 4.591 | -0.07 | -1.48 | 4.5199999 | 4.75 | 4.4 | 33360 |
| 1729290900 | 4.66 | 0.63 | 15.63 | 4 | 4.74 | 4 | 78911 |
| 1729204500 | 4.03 | -0.41 | -9.23 | 4.5599999 | 4.5599999 | 4 | 62200 |
| 1729118100 | 4.44 | -0.14 | -3.06 | 4.67 | 4.83 | 4.39 | 106396 |
| 1729031700 | 4.58 | -0.07 | -1.51 | 4.66 | 4.83 | 4.5201 | 131132 |
| 1728945300 | 4.65 | 0.19 | 4.26 | 4.43 | 4.68 | 4.3201 | 95470 |
| 1728686100 | 4.46 | 0.02 | 0.45 | 4.58 | 4.7 | 4.3099999 | 43047 |
| 1728599700 | 4.44 | -0.31 | -6.53 | 4.59 | 4.87 | 4.44 | 95386 |
| 1728513300 | 4.75 | -0.17 | -3.46 | 4.85 | 5.0399 | 4.64 | 243116 |
| 1728426900 | 4.92 | -1.88 | -27.65 | 4.7 | 5.25 | 4.53 | 367730 |
| 1728340500 | 6.8 | 1.8 | 36.00 | 5 | 6.8 | 4.78 | 806349 |
| 1728081300 | 5 | 0.04 | 0.81 | 5 | 5.1895 | 4.7736 | 30892 |
| 1727994900 | 4.96 | -0.21 | -4.06 | 5.18 | 5.2 | 4.8099999 | 51533 |
| 1727908500 | 5.17 | 0.17 | 3.40 | 4.88 | 5.51 | 4.6 | 431376 |
| 1727822100 | 5 | 0 | 0.00 | 4.75 | 5.5 | 4.61 | 196408 |
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
