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 | 0.075 | 0.909090909091 | 8.25 | 8.405 | 8.02 | 1181880 | 8.21228767 | CS |
| 4 | -0.61 | -6.82708449916 | 8.935 | 8.99 | 8.02 | 750427 | 8.49501752 | CS |
| 12 | -0.585 | -6.56565656566 | 8.91 | 9.045 | 8.02 | 816286 | 8.59456914 | CS |
| 26 | 0.415 | 5.24652338812 | 7.91 | 9.485 | 7.91 | 902761 | 8.72885608 | CS |
| 52 | 0.415 | 5.24652338812 | 7.91 | 9.485 | 7.06 | 933507 | 8.27075411 | CS |
| 156 | 0.615 | 7.9766536965 | 7.71 | 9.79 | 5.22 | 1232117 | 7.57777227 | CS |
| 260 | -42.435 | -83.5992907801 | 50.76 | 55.68 | 4.4 | 1815536 | 11.73612859 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.27 | 0.07 | 0.85 | 8.2 | 8.27 | 8.185 | 708292 |
| 1734997200 | 8.2 | -0.07 | -0.85 | 8.23 | 8.25 | 8.145 | 980983 |
| 1734738000 | 8.27 | 0.24 | 2.99 | 7.98 | 8.405 | 7.98 | 2355790 |
| 1734651600 | 8.03 | -0.18 | -2.19 | 8.28 | 8.34 | 8.02 | 864944 |
| 1734565200 | 8.21 | -0.38 | -4.42 | 8.5399999 | 8.775 | 8.2 | 983835 |
| 1734478800 | 8.59 | -0.06 | -0.69 | 8.66 | 8.685 | 8.55 | 630923 |
| 1734392400 | 8.65 | 0.03 | 0.35 | 8.64 | 8.88 | 8.57 | 837597 |
| 1734133200 | 8.6199999 | -0.19 | -2.16 | 8.75 | 8.7899999 | 8.5 | 957250 |
| 1734046800 | 8.81 | 0.09 | 1.03 | 8.74 | 8.86 | 8.72 | 560912 |
| 1733960400 | 8.72 | -0.01 | -0.11 | 8.7899999 | 8.8 | 8.695 | 513499 |
| 1733874000 | 8.73 | 0.05 | 0.58 | 8.69 | 8.78 | 8.65 | 677560 |
| 1733787600 | 8.68 | 0 | 0.00 | 8.69 | 8.77 | 8.635 | 545184 |
| 1733528400 | 8.68 | 0.04 | 0.46 | 8.66 | 8.69 | 8.585 | 449598 |
| 1733442000 | 8.64 | -0.11 | -1.26 | 8.71 | 8.76 | 8.51 | 833116 |
| 1733355600 | 8.75 | 0.02 | 0.23 | 8.78 | 8.8 | 8.675 | 388748 |
| 1733269200 | 8.73 | -0.15 | -1.69 | 8.8699999 | 8.9 | 8.7 | 555935 |
| 1733182800 | 8.88 | 0.04 | 0.45 | 8.84 | 8.89 | 8.73 | 514640 |
| 1732917840 | 8.84 | -0.05 | -0.56 | 8.94 | 8.99 | 8.83 | 380142 |
| 1732750800 | 8.89 | -0.03 | -0.34 | 8.99 | 9.03 | 8.88 | 385904 |
| 1732664400 | 8.92 | 0.06 | 0.68 | 8.89 | 8.945 | 8.84 | 386331 |
| 1732578000 | 8.86 | 0.02 | 0.23 | 8.88 | 9.045 | 8.85 | 879899 |
| 1732318800 | 8.84 | 0.06 | 0.68 | 8.84 | 8.875 | 8.8 | 474053 |
| 1732232400 | 8.78 | 0.04 | 0.46 | 8.75 | 8.88 | 8.75 | 423978 |
| 1732146000 | 8.74 | -0.08 | -0.91 | 8.78 | 8.82 | 8.675 | 540948 |
| 1732059600 | 8.82 | 0 | 0.00 | 8.83 | 8.865 | 8.695 | 428900 |
| 1731973200 | 8.82 | 0.19 | 2.20 | 8.6 | 8.895 | 8.6 | 1112556 |
| 1731714000 | 8.63 | 0.17 | 2.01 | 8.55 | 8.73 | 8.51 | 1071797 |
| 1731627600 | 8.46 | -0.15 | -1.74 | 8.59 | 8.625 | 8.405 | 1193352 |
| 1731541200 | 8.61 | 0 | 0.00 | 8.69 | 8.805 | 8.575 | 1169588 |
| 1731454800 | 8.61 | -0.05 | -0.58 | 8.64 | 8.755 | 8.5399999 | 901822 |
| 1731368400 | 8.66 | 0.12 | 1.41 | 8.57 | 8.72 | 8.55 | 770262 |
| 1731109200 | 8.5399999 | -0.15 | -1.73 | 8.43 | 8.64 | 8.08 | 2042553 |
| 1731022800 | 8.69 | 0.01 | 0.12 | 8.7 | 8.78 | 8.61 | 893476 |
| 1730936400 | 8.68 | 0.11 | 1.28 | 8.88 | 8.88 | 8.46 | 1272667 |
| 1730850000 | 8.57 | 0.15 | 1.78 | 8.38 | 8.58 | 8.38 | 658271 |
| 1730763600 | 8.42 | 0.09 | 1.08 | 8.33 | 8.49 | 8.32 | 1125233 |
| 1730500800 | 8.33 | -0.11 | -1.30 | 8.44 | 8.505 | 8.33 | 619589 |
| 1730414400 | 8.44 | -0.13 | -1.52 | 8.58 | 8.58 | 8.44 | 1044458 |
| 1730328000 | 8.57 | 0.01 | 0.12 | 8.52 | 8.64 | 8.52 | 598139 |
| 1730241600 | 8.56 | -0.15 | -1.72 | 8.66 | 8.685 | 8.53 | 866248 |
| 1730155200 | 8.71 | 0.01 | 0.11 | 8.77 | 8.815 | 8.67 | 537587 |
| 1729896000 | 8.7 | 0.09 | 1.05 | 8.65 | 8.7193 | 8.64 | 1434427 |
| 1729809600 | 8.61 | -0.01 | -0.12 | 8.61 | 8.65 | 8.565 | 564599 |
| 1729723200 | 8.6199999 | 0.07 | 0.82 | 8.53 | 8.6649999 | 8.53 | 727297 |
| 1729636800 | 8.55 | -0.01 | -0.12 | 8.5399999 | 8.585 | 8.47 | 621743 |
| 1729550400 | 8.56 | -0.27 | -3.06 | 8.78 | 8.825 | 8.5399999 | 1342637 |
| 1729291200 | 8.83 | 0.05 | 0.57 | 8.7899999 | 8.86 | 8.76 | 780890 |
| 1729204800 | 8.78 | 0.03 | 0.34 | 8.76 | 8.7899999 | 8.7 | 571728 |
| 1729118400 | 8.75 | 0.06 | 0.69 | 8.76 | 8.8101 | 8.7 | 830448 |
| 1729032000 | 8.69 | 0.04 | 0.46 | 8.64 | 8.81 | 8.64 | 1031781 |
| 1728945600 | 8.65 | -0.01 | -0.12 | 8.66 | 8.73 | 8.635 | 474520 |
| 1728686400 | 8.66 | 0.07 | 0.81 | 8.63 | 8.68 | 8.6199999 | 654489 |
| 1728600000 | 8.59 | 0.09 | 1.06 | 8.44 | 8.69 | 8.43 | 1468641 |
| 1728513600 | 8.5 | 0 | 0.00 | 8.51 | 8.5399999 | 8.46 | 652714 |
| 1728427200 | 8.5 | -0.12 | -1.39 | 8.67 | 8.67 | 8.394 | 1491597 |
| 1728340800 | 8.6199999 | -0.15 | -1.71 | 8.71 | 8.74 | 8.61 | 871718 |
| 1728081600 | 8.77 | -0.02 | -0.23 | 8.7899999 | 8.815 | 8.66 | 573860 |
| 1727995200 | 8.7899999 | -0.19 | -2.12 | 8.93 | 8.93 | 8.74 | 638618 |
| 1727908800 | 8.98 | -0.03 | -0.33 | 8.94 | 9.06 | 8.94 | 596816 |
| 1727822400 | 9.01 | -0.03 | -0.33 | 9.01 | 9.07 | 8.92 | 889325 |
| 1727736000 | 9.0399999 | -0.09 | -0.99 | 9.08 | 9.19 | 8.985 | 921493 |
| 1727476800 | 9.13 | -0.13 | -1.40 | 9.28 | 9.36 | 9.13 | 707248 |
| 1727390400 | 9.26 | -0.12 | -1.28 | 9.41 | 9.41 | 9.21 | 991934 |
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
