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 | 0.28 | 3.73333333333 | 7.5 | 7.95 | 7.5 | 9881 | 7.80187909 | CS |
| 4 | 0.06 | 0.777202072539 | 7.72 | 7.95 | 7.47 | 9055 | 7.71469245 | CS |
| 12 | -0.57 | -6.82634730539 | 8.35 | 8.35 | 7.42 | 24988 | 7.72318602 | CS |
| 26 | -1.35 | -14.7864184009 | 9.13 | 9.57 | 7.42 | 27723 | 8.65668575 | CS |
| 52 | -1.97 | -20.2051282051 | 9.75 | 9.75 | 7.42 | 25381 | 8.62624651 | CS |
| 156 | -1.97 | -20.2051282051 | 9.75 | 9.75 | 7.42 | 25381 | 8.62624651 | CS |
| 260 | -1.97 | -20.2051282051 | 9.75 | 9.75 | 7.42 | 25381 | 8.62624651 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 7.78 | 0.01 | 0.13 | 7.76 | 7.78 | 7.74 | 2657 |
| 1738274400 | 7.77 | -0.01 | -0.13 | 7.76 | 7.78 | 7.76 | 5110 |
| 1738188000 | 7.78 | -0.07 | -0.89 | 7.9 | 7.9 | 7.78 | 22310 |
| 1738101600 | 7.85 | -0.1 | -1.26 | 7.85 | 7.9 | 7.81 | 9699 |
| 1738015200 | 7.95 | 0.33 | 4.33 | 7.89 | 7.95 | 7.79 | 7331 |
| 1737756000 | 7.62 | 0.12 | 1.60 | 7.5 | 7.62 | 7.5 | 4957 |
| 1737669600 | 7.5 | -0.02 | -0.27 | 7.54 | 7.54 | 7.5 | 5330 |
| 1737583200 | 7.52 | -0.09 | -1.18 | 7.54 | 7.54 | 7.48 | 7001 |
| 1737496800 | 7.61 | 0.02 | 0.26 | 7.63 | 7.63 | 7.47 | 17127 |
| 1737410400 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 0 |
| 1737151200 | 7.59 | 0.03 | 0.40 | 7.53 | 7.59 | 7.53 | 1250 |
| 1737064800 | 7.56 | -0.01 | -0.13 | 7.53 | 7.56 | 7.53 | 4599 |
| 1736978400 | 7.57 | -0.16 | -2.07 | 7.6 | 7.6 | 7.53 | 21795 |
| 1736892000 | 7.73 | -0.06 | -0.77 | 7.64 | 7.73 | 7.64 | 3124 |
| 1736805600 | 7.79 | 0.01 | 0.13 | 7.81 | 7.85 | 7.79 | 45400 |
| 1736546400 | 7.78 | -0.05 | -0.64 | 7.78 | 7.8 | 7.76 | 3747 |
| 1736460000 | 7.83 | 0.01 | 0.13 | 7.86 | 7.86 | 7.83 | 500 |
| 1736373600 | 7.82 | 0.03 | 0.39 | 7.75 | 7.82 | 7.75 | 3200 |
| 1736287200 | 7.79 | 0.17 | 2.23 | 7.77 | 7.79 | 7.77 | 2281 |
| 1736200800 | 7.62 | -0.06 | -0.78 | 7.62 | 7.62 | 7.62 | 189 |
| 1735941600 | 7.68 | -0.16 | -2.04 | 7.72 | 7.72 | 7.68 | 7101 |
| 1735855200 | 7.84 | -0.04 | -0.51 | 7.84 | 7.84 | 7.84 | 50 |
| 1735682400 | 7.88 | 0.15 | 1.94 | 7.63 | 7.88 | 7.63 | 1693 |
| 1735596000 | 7.73 | -0.04 | -0.51 | 7.85 | 7.85 | 7.73 | 11724 |
| 1735336800 | 7.77 | 0.17 | 2.24 | 7.76 | 7.78 | 7.75 | 20584 |
| 1735066800 | 7.6 | -0.12 | -1.55 | 7.6 | 7.6 | 7.6 | 1031 |
| 1734991200 | 7.72 | 0.05 | 0.65 | 7.72 | 7.72 | 7.72 | 150 |
| 1734732000 | 7.67 | -0.09 | -1.16 | 7.66 | 7.67 | 7.65 | 28240 |
| 1734645600 | 7.76 | 0.08 | 1.04 | 7.67 | 7.78 | 7.67 | 21201 |
| 1734559200 | 7.68 | 0.18 | 2.40 | 7.54 | 7.68 | 7.54 | 15077 |
| 1734472800 | 7.5 | 0.02 | 0.27 | 7.5 | 7.5 | 7.5 | 198 |
| 1734386400 | 7.48 | -0.13 | -1.71 | 7.42 | 7.52 | 7.42 | 13915 |
| 1734127200 | 7.61 | -0.08 | -1.04 | 7.65 | 7.72 | 7.61 | 25093 |
| 1734040800 | 7.69 | 0.03 | 0.39 | 7.65 | 7.69 | 7.63 | 459 |
| 1733954400 | 7.66 | -0.14 | -1.79 | 7.8 | 7.8 | 7.66 | 2388 |
| 1733868000 | 7.8 | 0.04 | 0.52 | 7.88 | 7.88 | 7.69 | 56254 |
| 1733781600 | 7.76 | 0.24 | 3.19 | 7.67 | 7.76 | 7.67 | 7208 |
| 1733522400 | 7.52 | -0.1 | -1.31 | 7.53 | 7.53 | 7.52 | 1165 |
| 1733436180 | 7.62 | 0.1 | 1.33 | 7.63 | 7.63 | 7.51 | 11189 |
| 1733349600 | 7.52 | -0.19 | -2.46 | 7.49 | 7.62 | 7.49 | 205022 |
| 1733263200 | 7.71 | -0.04 | -0.52 | 7.75 | 7.76 | 7.7 | 44392 |
| 1733176800 | 7.75 | 0.05 | 0.65 | 7.7 | 7.76 | 7.68 | 10445 |
| 1732917600 | 7.7 | -0.03 | -0.39 | 7.79 | 7.79 | 7.61 | 2168 |
| 1732831200 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1732744800 | 7.73 | 0.02 | 0.26 | 7.71 | 7.81 | 7.71 | 343358 |
| 1732658400 | 7.71 | 0.09 | 1.18 | 7.63 | 7.71 | 7.6 | 3543 |
| 1732572000 | 7.62 | 0.07 | 0.93 | 7.58 | 7.63 | 7.58 | 4502 |
| 1732312800 | 7.55 | -0.1 | -1.31 | 7.55 | 7.56 | 7.55 | 956 |
| 1732226460 | 7.65 | 0.09 | 1.19 | 7.49 | 7.65 | 7.49 | 30229 |
| 1732140000 | 7.56 | -0.1 | -1.31 | 7.6 | 7.6 | 7.56 | 8500 |
| 1732053600 | 7.66 | -0.14 | -1.79 | 7.7 | 7.7 | 7.62 | 4161 |
| 1731967200 | 7.8 | -0.04 | -0.51 | 7.8 | 7.86 | 7.8 | 4144 |
| 1731708000 | 7.84 | -0.09 | -1.13 | 7.88 | 7.92 | 7.84 | 12971 |
| 1731621600 | 7.93 | 0.06 | 0.76 | 7.91 | 7.95 | 7.91 | 15177 |
| 1731535200 | 7.87 | 0.16 | 2.08 | 7.65 | 7.87 | 7.65 | 223594 |
| 1731448800 | 7.71 | -0.09 | -1.15 | 7.75 | 7.78 | 7.71 | 32377 |
| 1731362400 | 7.8 | -0.35 | -4.29 | 7.95 | 7.95 | 7.8 | 14231 |
| 1731103200 | 8.15 | -0.18 | -2.16 | 8.35 | 8.35 | 8.15 | 24913 |
| 1731016800 | 8.33 | 0.02 | 0.24 | 8.35 | 8.3699999 | 8.32 | 43668 |
| 1730930400 | 8.31 | -0.45 | -5.14 | 8.5 | 8.5 | 8.31 | 13574 |
| 1730844000 | 8.76 | -0.19 | -2.12 | 8.77 | 8.8 | 8.76 | 31015 |
| 1730757600 | 8.95 | -0.02 | -0.22 | 8.95 | 8.95 | 8.95 | 82 |
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
