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 | 0.15 | 1.86799501868 | 8.03 | 8.35 | 7.23 | 28285 | 7.70904119 | CS |
| 4 | 0.64 | 8.48806366048 | 7.54 | 10.35 | 7.06 | 40004 | 8.53520052 | CS |
| 12 | -0.25 | -2.96559905101 | 8.43 | 10.35 | 7.03 | 40870 | 8.19912292 | CS |
| 26 | -0.42 | -4.88372093023 | 8.6 | 11.99 | 5.202 | 131475 | 7.52467455 | CS |
| 52 | -7.72 | -48.5534591195 | 15.9 | 15.9 | 5.202 | 269381 | 10.59451546 | CS |
| 156 | -64.02 | -88.6703601108 | 72.2 | 120.9 | 5.202 | 534419 | 45.26137187 | CS |
| 260 | -9.22 | -52.9885057471 | 17.4 | 197.9 | 4.7 | 3601829 | 44.10457676 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 8.18 | 0.4 | 5.14 | 7.91 | 8.24 | 7.65 | 33518 |
| 1741304400 | 7.78 | 0.1 | 1.30 | 7.68 | 8.09 | 7.65 | 33282 |
| 1741218000 | 7.68 | 0 | 0.00 | 7.66 | 7.7975 | 7.5 | 13673 |
| 1741131600 | 7.68 | 0.06 | 0.79 | 7.53 | 7.8099 | 7.23 | 16494 |
| 1741045200 | 7.62 | -0.1 | -1.30 | 7.8 | 7.9743 | 7.51 | 23401 |
| 1740786000 | 7.72 | -0.51 | -6.20 | 8.03 | 8.35 | 7.53 | 54576 |
| 1740699600 | 8.23 | -0.05 | -0.60 | 8.27 | 8.41 | 8 | 17793 |
| 1740613200 | 8.28 | -0.03 | -0.36 | 8.06 | 8.5498999 | 8.06 | 33944 |
| 1740526800 | 8.31 | -0.2 | -2.35 | 8.57 | 8.57 | 8.1 | 22044 |
| 1740440400 | 8.51 | 0.01 | 0.12 | 8.26 | 8.8798999 | 8.1 | 29119 |
| 1740181200 | 8.5 | -0.05 | -0.58 | 8.5399999 | 8.69 | 8.41 | 16727 |
| 1740094800 | 8.55 | -0.25 | -2.84 | 8.69 | 8.98 | 8.4633 | 20309 |
| 1740008400 | 8.8 | -0.07 | -0.79 | 8.68 | 9.2998999 | 8.68 | 21000 |
| 1739922000 | 8.8699999 | -0.41 | -4.42 | 9.25 | 9.32 | 8.6443 | 29497 |
| 1739576400 | 9.28 | -0.53 | -5.40 | 9.66 | 9.843 | 8.8618 | 96153 |
| 1739490000 | 9.81 | 2.35 | 31.50 | 7.48 | 10.35 | 7.33 | 179006 |
| 1739403600 | 7.46 | -0.06 | -0.80 | 7.61 | 7.7499 | 7.29 | 30432 |
| 1739317200 | 7.52 | 0.33 | 4.59 | 7.19 | 7.68 | 7.170218 | 32309 |
| 1739230800 | 7.19 | -0.21 | -2.84 | 7.3 | 7.4332 | 7.06 | 48999 |
| 1738971600 | 7.4 | -0.11 | -1.46 | 7.54 | 7.694 | 7.32 | 41515 |
| 1738885200 | 7.51 | -0.12 | -1.57 | 7.69 | 7.9499 | 7.33 | 51001 |
| 1738798800 | 7.63 | -0.13 | -1.68 | 7.78 | 7.9841 | 7.63 | 4446 |
| 1738712400 | 7.76 | 0.04 | 0.52 | 7.6 | 8.0315 | 7.6 | 22502 |
| 1738626000 | 7.72 | -0.25 | -3.14 | 7.83 | 7.94 | 7.5773 | 37476 |
| 1738366800 | 7.97 | 0.03 | 0.38 | 8 | 8.1111 | 7.88 | 8481 |
| 1738280400 | 7.94 | -0.03 | -0.38 | 8.0399999 | 8.0399999 | 7.81 | 21314 |
| 1738194000 | 7.97 | -0.08 | -0.99 | 8.03 | 8.3049 | 7.9 | 15263 |
| 1738107600 | 8.05 | 0.05 | 0.63 | 7.99 | 8.3 | 7.85 | 39271 |
| 1738021200 | 8 | -0.44 | -5.21 | 8.32 | 8.55 | 7.91 | 27665 |
| 1737762000 | 8.44 | 0.07 | 0.84 | 8.14 | 8.76 | 8.05 | 45370 |
| 1737675600 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1737589200 | 8.3699999 | 0.04 | 0.48 | 8.33 | 8.52 | 8.26 | 14747 |
| 1737502800 | 8.33 | -0.46 | -5.23 | 8.82 | 8.82 | 8.28 | 45291 |
| 1737157200 | 8.7899999 | 0.14 | 1.62 | 8.7 | 8.94 | 8.457 | 14064 |
| 1737070800 | 8.65 | -0.15 | -1.70 | 8.74 | 8.9871 | 8.55 | 15936 |
| 1736984400 | 8.8 | -0.34 | -3.72 | 9.38 | 9.55 | 8.55 | 30933 |
| 1736898000 | 9.14 | 0.47 | 5.42 | 8.96 | 9.5916 | 8.7012 | 71666 |
| 1736811600 | 8.67 | 0.49 | 5.99 | 8.3 | 8.9085 | 8.09 | 40584 |
| 1736552400 | 8.18 | -0.46 | -5.32 | 8.61 | 8.848 | 8.02 | 25145 |
| 1736379600 | 8.64 | -0.19 | -2.15 | 8.7 | 9.24 | 8.4 | 42676 |
| 1736293200 | 8.83 | 0.22 | 2.56 | 8.91 | 9.2 | 8.66 | 60354 |
| 1736206800 | 8.61 | 1.02 | 13.44 | 7.5 | 8.98 | 7.5 | 117381 |
| 1735947600 | 7.59 | 0.14 | 1.88 | 7.6 | 7.8599 | 7.4603 | 44910 |
| 1735861200 | 7.45 | 0.26 | 3.62 | 7.11 | 7.6 | 7.08 | 34753 |
| 1735688400 | 7.19 | 0.01 | 0.14 | 7.06 | 7.37 | 7.03 | 76353 |
| 1735602000 | 7.18 | -0.37 | -4.90 | 7.37 | 7.69 | 7.08 | 102461 |
| 1735342800 | 7.55 | -0.27 | -3.45 | 7.75 | 8.05 | 7.48 | 36353 |
| 1735256400 | 7.82 | 0.07 | 0.90 | 7.75 | 8.1975 | 7.6 | 44943 |
| 1735077840 | 7.75 | -0.01 | -0.13 | 7.91 | 7.94 | 7.6 | 26339 |
| 1734997200 | 7.76 | 0.03 | 0.39 | 7.64 | 7.9685 | 7.51 | 24371 |
| 1734738000 | 7.73 | 0.45 | 6.18 | 7.13 | 8.09 | 7.13 | 72561 |
| 1734651600 | 7.28 | -0.51 | -6.55 | 7.97 | 8.1209 | 7.08 | 76467 |
| 1734565200 | 7.79 | -0.65 | -7.70 | 8.35 | 8.7371 | 7.79 | 56166 |
| 1734478800 | 8.44 | 0.23 | 2.80 | 8.57 | 8.8 | 8.21 | 51880 |
| 1734392400 | 8.21 | 0 | 0.00 | 8.19 | 8.3608 | 8.07 | 31700 |
| 1734133200 | 8.21 | -0.35 | -4.09 | 8.44 | 8.5082 | 8.09 | 49648 |
| 1734046800 | 8.56 | -0.27 | -3.06 | 8.77 | 8.9502 | 8.4732 | 35534 |
| 1733960400 | 8.83 | 0.02 | 0.23 | 8.89 | 8.99 | 8.53 | 43878 |
| 1733874000 | 8.81 | -0.16 | -1.78 | 9 | 9.0153 | 8.71 | 66261 |
| 1733787600 | 8.97 | 0.13 | 1.47 | 8.65 | 9.2023 | 8.61 | 39356 |
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
