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 | 0.53 | 18.4027777778 | 2.88 | 3.435 | 2.75 | 7672783 | 3.07832207 | CS |
| 4 | 1.53 | 81.3829787234 | 1.88 | 3.435 | 1.83 | 4805504 | 2.62581997 | CS |
| 12 | 1.04 | 43.8818565401 | 2.37 | 3.435 | 1.5 | 4450901 | 2.26382282 | CS |
| 26 | -3.62 | -51.493598862 | 7.03 | 7.62 | 1.5 | 4346359 | 3.3741885 | CS |
| 52 | -2.99 | -46.71875 | 6.4 | 7.73 | 1.5 | 4445129 | 4.66612449 | CS |
| 156 | -12.45 | -78.499369483 | 15.86 | 29.44 | 1.5 | 3251297 | 12.43206996 | CS |
| 260 | -37.52 | -91.6687026631 | 40.93 | 44.83 | 1.5 | 2152153 | 13.8536515 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 3.41 | 0.32 | 10.36 | 3.16 | 3.435 | 3.12 | 7519288 |
| 1737157200 | 3.09 | 0.13 | 4.39 | 2.96 | 3.29 | 2.9428 | 7729595 |
| 1737070800 | 2.96 | 0.14 | 4.96 | 2.8 | 3.215 | 2.79 | 10034470 |
| 1736984400 | 2.82 | 0.07 | 2.55 | 2.88 | 2.94 | 2.75 | 5407777 |
| 1736898000 | 2.75 | -0.13 | -4.51 | 2.89 | 3.045 | 2.7 | 6033569 |
| 1736811600 | 2.88 | 0.45 | 18.52 | 2.43 | 2.9 | 2.3766 | 7787089 |
| 1736552400 | 2.43 | 0.24 | 10.96 | 2.1992 | 2.59 | 2.1708 | 6850970 |
| 1736379600 | 2.19 | 0.04 | 1.86 | 2.12 | 2.2599999 | 2.06 | 3991207 |
| 1736293200 | 2.15 | 0.09 | 4.37 | 2.105 | 2.17 | 2.0367 | 3569979 |
| 1736206800 | 2.06 | -0.03 | -1.44 | 2.1349999 | 2.18 | 2.05 | 2281688 |
| 1735947600 | 2.09 | 0.17 | 8.85 | 1.94 | 2.12 | 1.935 | 3904772 |
| 1735861200 | 1.92 | 0.02 | 1.05 | 1.955 | 1.995 | 1.9 | 1552722 |
| 1735688400 | 1.9 | -0.01 | -0.52 | 1.92 | 1.9699 | 1.83 | 2663971 |
| 1735602000 | 1.91 | 0.01 | 0.53 | 1.915 | 1.96 | 1.83 | 3045229 |
| 1735342800 | 1.9 | 0.01 | 0.53 | 1.8704 | 1.93 | 1.83 | 2525837 |
| 1735256400 | 1.89 | -0.02 | -1.05 | 1.88 | 1.9382 | 1.83 | 1784609 |
| 1735077840 | 1.91 | 0.06 | 3.24 | 1.88 | 1.92 | 1.8106 | 1131639 |
| 1734997200 | 1.85 | -0.12 | -6.09 | 1.95 | 1.96 | 1.815 | 2159454 |
| 1734738000 | 1.97 | 0.09 | 4.79 | 1.835 | 1.99 | 1.835 | 4902045 |
| 1734651600 | 1.88 | -0.07 | -3.59 | 1.96 | 1.9693 | 1.8 | 2542397 |
| 1734565200 | 1.95 | -0.05 | -2.50 | 1.9838 | 2.15 | 1.9 | 3664039 |
| 1734478800 | 2 | -0.19 | -8.68 | 2.21 | 2.325 | 1.99 | 3384805 |
| 1734392400 | 2.19 | -0.05 | -2.23 | 2.21 | 2.33 | 2.18 | 5943408 |
| 1734133200 | 2.24 | 0.02 | 0.90 | 2.1873999 | 2.2799999 | 2.13 | 3034528 |
| 1734046800 | 2.22 | 0.23 | 11.56 | 2.0793 | 2.24 | 2.0793 | 3968871 |
| 1733960400 | 1.99 | -0.11 | -5.24 | 2.08 | 2.08 | 1.92 | 3285844 |
| 1733874000 | 2.1 | -0.14 | -6.25 | 2.23 | 2.23 | 2.02 | 3133428 |
| 1733787600 | 2.24 | 0.07 | 3.23 | 2.195 | 2.24 | 2.1 | 3432824 |
| 1733528400 | 2.17 | -0.04 | -1.81 | 2.2599999 | 2.3107 | 2.13 | 1999347 |
| 1733442000 | 2.21 | -0.02 | -0.90 | 2.215 | 2.245 | 2.125 | 3269752 |
| 1733355600 | 2.23 | 0.1 | 4.69 | 2.1 | 2.25 | 2.1 | 3065652 |
| 1733269200 | 2.13 | -0.17 | -7.39 | 2.2599999 | 2.27 | 2.12 | 2505171 |
| 1733182800 | 2.3 | 0.21 | 10.05 | 2.09 | 2.39 | 2.09 | 4486006 |
| 1732917840 | 2.09 | -0.02 | -0.95 | 2.125 | 2.21 | 2.09 | 2833233 |
| 1732750800 | 2.11 | 0.06 | 2.93 | 2.06 | 2.19 | 2.04 | 2913944 |
| 1732664400 | 2.05 | -0.21 | -9.29 | 2.19 | 2.21 | 1.97 | 4577495 |
| 1732578000 | 2.2599999 | 0.37 | 19.58 | 1.92 | 2.3 | 1.92 | 6877329 |
| 1732318800 | 1.89 | 0.11 | 6.18 | 1.738 | 1.89 | 1.705 | 2701539 |
| 1732232400 | 1.78 | 0.11 | 6.59 | 1.641 | 1.82 | 1.6399999 | 4055888 |
| 1732146000 | 1.67 | 0.08 | 5.03 | 1.575 | 1.78 | 1.575 | 3045610 |
| 1732059600 | 1.59 | 0.02 | 1.27 | 1.5385 | 1.62 | 1.52 | 3523920 |
| 1731973200 | 1.57 | -0.01 | -0.63 | 1.58 | 1.605 | 1.5 | 3118039 |
| 1731714000 | 1.58 | -0.13 | -7.60 | 1.725 | 1.725 | 1.575 | 3466153 |
| 1731627600 | 1.71 | -0.17 | -9.04 | 1.815 | 1.835 | 1.7 | 5556974 |
| 1731541200 | 1.88 | 0.01 | 0.53 | 1.845 | 1.95 | 1.83 | 5560434 |
| 1731454800 | 1.87 | -0.29 | -13.43 | 2.13 | 2.2 | 1.86 | 6682272 |
| 1731368400 | 2.16 | 0.32 | 17.39 | 1.9208 | 2.18 | 1.8807 | 9069967 |
| 1731109200 | 1.84 | -0.95 | -34.05 | 1.8001 | 2.02 | 1.8 | 19053137 |
| 1731022800 | 2.79 | -0.09 | -3.13 | 2.865 | 2.87 | 2.77 | 4219990 |
| 1730936400 | 2.88 | 0.15 | 5.49 | 3.1 | 3.1 | 2.845 | 5441029 |
| 1730850000 | 2.73 | 0.06 | 2.25 | 2.625 | 2.75 | 2.555 | 3222840 |
| 1730763600 | 2.67 | -0.03 | -1.11 | 2.69 | 2.75 | 2.57 | 3486309 |
| 1730500800 | 2.7 | 0.15 | 5.88 | 2.55 | 2.725 | 2.55 | 2702326 |
| 1730414400 | 2.55 | 0.09 | 3.66 | 2.475 | 2.68 | 2.43 | 4596457 |
| 1730328000 | 2.46 | -0.06 | -2.38 | 2.365 | 2.5 | 2.355 | 3674685 |
| 1730241600 | 2.52 | -0.18 | -6.67 | 2.64 | 2.645 | 2.49 | 3593139 |
| 1730155200 | 2.7 | 0.12 | 4.65 | 2.6549999 | 2.79 | 2.63 | 2348565 |
| 1729896000 | 2.58 | -0.11 | -4.09 | 2.7 | 2.77 | 2.58 | 1433897 |
| 1729809600 | 2.69 | 0 | 0.00 | 2.72 | 2.7599999 | 2.65 | 2700208 |
| 1729723200 | 2.69 | -0.13 | -4.61 | 2.8 | 2.86 | 2.68 | 2101737 |
| 1729636800 | 2.82 | 0.01 | 0.36 | 2.86 | 2.875 | 2.73 | 2394012 |
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
