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 | 0.2701 | 3.15172872496 | 8.5699 | 8.895 | 8.51 | 703250 | 8.74743857 | CS |
| 4 | 0.19 | 2.19653179191 | 8.65 | 8.895 | 8.08 | 928952 | 8.60381559 | CS |
| 12 | -0.56 | -5.95744680851 | 9.4 | 9.48 | 8.08 | 904652 | 8.82482218 | CS |
| 26 | 0.45 | 5.36352800954 | 8.39 | 9.485 | 7.68 | 933354 | 8.62665035 | CS |
| 52 | 2.15 | 32.1375186846 | 6.69 | 9.485 | 6.69 | 969471 | 8.15745045 | CS |
| 156 | 1.02 | 13.0434782609 | 7.82 | 9.79 | 5.22 | 1260871 | 7.5647989 | CS |
| 260 | -44.71 | -83.4920634921 | 53.55 | 55.68 | 4.4 | 1824053 | 12.21742516 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 8.84 | 0.06 | 0.68 | 8.82 | 8.875 | 8.8 | 470892 |
| 1732232400 | 8.78 | 0.04 | 0.46 | 8.7899999 | 8.88 | 8.77 | 423934 |
| 1732146000 | 8.74 | -0.08 | -0.91 | 8.8 | 8.82 | 8.675 | 526905 |
| 1732059600 | 8.82 | 0 | 0.00 | 8.805 | 8.865 | 8.695 | 426179 |
| 1731973200 | 8.82 | 0.19 | 2.20 | 8.6199999 | 8.895 | 8.61 | 1107471 |
| 1731714000 | 8.63 | 0.17 | 2.01 | 8.5699 | 8.73 | 8.51 | 1031759 |
| 1731627600 | 8.46 | -0.15 | -1.74 | 8.6 | 8.625 | 8.405 | 1190336 |
| 1731541200 | 8.61 | 0 | 0.00 | 8.71 | 8.805 | 8.575 | 1163085 |
| 1731454800 | 8.61 | -0.05 | -0.58 | 8.64 | 8.755 | 8.5399999 | 897560 |
| 1731368400 | 8.66 | 0.12 | 1.41 | 8.57 | 8.72 | 8.57 | 769504 |
| 1731109200 | 8.5399999 | -0.15 | -1.73 | 8.43 | 8.64 | 8.08 | 2042550 |
| 1731022800 | 8.69 | 0.01 | 0.12 | 8.68 | 8.78 | 8.61 | 891165 |
| 1730936400 | 8.68 | 0.11 | 1.28 | 8.78 | 8.82 | 8.46 | 1256496 |
| 1730850000 | 8.57 | 0.15 | 1.78 | 8.395 | 8.58 | 8.395 | 652653 |
| 1730763600 | 8.42 | 0.09 | 1.08 | 8.33 | 8.49 | 8.33 | 1121585 |
| 1730500800 | 8.33 | -0.11 | -1.30 | 8.44 | 8.505 | 8.33 | 615292 |
| 1730414400 | 8.44 | -0.13 | -1.52 | 8.58 | 8.58 | 8.44 | 1043789 |
| 1730328000 | 8.57 | 0.01 | 0.12 | 8.5571 | 8.64 | 8.55 | 595668 |
| 1730241600 | 8.56 | -0.15 | -1.72 | 8.67 | 8.685 | 8.53 | 863799 |
| 1730155200 | 8.71 | 0.01 | 0.11 | 8.77 | 8.815 | 8.67 | 524887 |
| 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 | 541651 |
| 1729723200 | 8.6199999 | 0.07 | 0.82 | 8.53 | 8.6649999 | 8.53 | 727077 |
| 1729636800 | 8.55 | -0.01 | -0.12 | 8.5399999 | 8.585 | 8.47 | 618669 |
| 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 | 654034 |
| 1728600000 | 8.59 | 0.09 | 1.06 | 8.44 | 8.69 | 8.43 | 1468436 |
| 1728513600 | 8.5 | 0 | 0.00 | 8.51 | 8.5399999 | 8.46 | 652714 |
| 1728427200 | 8.5 | -0.12 | -1.39 | 8.6199999 | 8.6199999 | 8.394 | 1376077 |
| 1728340800 | 8.6199999 | -0.15 | -1.71 | 8.71 | 8.74 | 8.61 | 869194 |
| 1728081600 | 8.77 | -0.02 | -0.23 | 8.78 | 8.8 | 8.66 | 569988 |
| 1727995200 | 8.7899999 | -0.19 | -2.12 | 8.91 | 8.91 | 8.74 | 633870 |
| 1727908800 | 8.98 | -0.03 | -0.33 | 8.97 | 9.06 | 8.94 | 588512 |
| 1727822400 | 9.01 | -0.03 | -0.33 | 9.01 | 9.07 | 8.92 | 867565 |
| 1727735520 | 9.0399999 | -0.09 | -0.99 | 9.08 | 9.19 | 8.985 | 920409 |
| 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 |
| 1727304000 | 9.38 | 0.04 | 0.43 | 9.33 | 9.4149999 | 9.3 | 1237479 |
| 1727217600 | 9.34 | 0.04 | 0.43 | 9.27 | 9.41 | 9.24 | 715512 |
| 1727131200 | 9.3 | 0.06 | 0.65 | 9.27 | 9.38 | 9.27 | 833570 |
| 1726872000 | 9.24 | -0.05 | -0.54 | 9.26 | 9.39 | 9.21 | 2360674 |
| 1726785600 | 9.2899999 | 0.03 | 0.32 | 9.3536 | 9.355 | 9.2 | 974696 |
| 1726699200 | 9.26 | 0.1 | 1.09 | 9.1199999 | 9.34 | 9.1199999 | 1165670 |
| 1726612800 | 9.16 | 0.08 | 0.88 | 9.14 | 9.17 | 9.045 | 811935 |
| 1726526400 | 9.08 | -0.14 | -1.52 | 9.2899999 | 9.2899999 | 9.06 | 1152509 |
| 1726267200 | 9.22 | 0.23 | 2.56 | 9.07 | 9.25 | 9.035 | 962100 |
| 1726180800 | 8.99 | 0.08 | 0.90 | 8.94 | 9.075 | 8.83 | 755807 |
| 1726094400 | 8.91 | 0.03 | 0.34 | 8.77 | 8.935 | 8.695 | 712104 |
| 1726008000 | 8.88 | 0.13 | 1.49 | 8.8 | 8.88 | 8.715 | 728633 |
| 1725921600 | 8.75 | -0.04 | -0.46 | 8.81 | 8.845 | 8.74 | 684840 |
| 1725662400 | 8.7899999 | -0.15 | -1.68 | 8.9 | 8.905 | 8.74 | 830351 |
| 1725576000 | 8.94 | -0.09 | -1.00 | 9.1199999 | 9.16 | 8.93 | 649264 |
| 1725489600 | 9.03 | -0.03 | -0.33 | 9.03 | 9.135 | 8.932 | 869025 |
| 1725403200 | 9.06 | -0.24 | -2.58 | 9.26 | 9.265 | 9.06 | 1260114 |
| 1725057600 | 9.3 | -0.05 | -0.53 | 9.4 | 9.48 | 9.23 | 871758 |
| 1724971200 | 9.35 | 0.02 | 0.21 | 9.34 | 9.485 | 9.288 | 957758 |
| 1724884800 | 9.33 | 0.19 | 2.08 | 9.14 | 9.4 | 9.1 | 1120269 |
| 1724798400 | 9.14 | 0.32 | 3.63 | 9.01 | 9.195 | 8.885 | 1732436 |
| 1724712000 | 8.82 | -0.09 | -1.01 | 8.99 | 9 | 8.7899999 | 822501 |
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
