Hot Features
プレミアム
AMTD IDEA Group (AMTD)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | -0.0711 | -5.73387096774 | 1.24 | 1.26 | 1.1214 | 24005 | 1.1843718 | DR |
| 4 | 0.0589 | 5.30630630631 | 1.11 | 1.28 | 1.1 | 22495 | 1.2024481 | DR |
| 12 | -0.1511 | -11.446969697 | 1.32 | 1.79 | 1.1 | 58874 | 1.45875929 | DR |
| 26 | -0.5511 | -32.0406976744 | 1.72 | 1.79 | 1.1 | 39829 | 1.44149386 | DR |
| 52 | -0.6211 | -34.6983240223 | 1.79 | 2 | 1.1 | 41300 | 1.60428956 | DR |
| 156 | -204.6911 | -99.4321869232 | 205.86 | 205.86 | 1.1 | 1465129 | 20.46519274 | DR |
| 260 | -204.6911 | -99.4321869232 | 205.86 | 205.86 | 1.1 | 881888 | 20.46519274 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 1.1689 | 0.01 | 1.20 | 1.1507 | 1.19 | 1.1231 | 15549 |
| 1734392400 | 1.155 | -0.05 | -3.75 | 1.19 | 1.22 | 1.1383 | 25288 |
| 1734133200 | 1.2 | 0.05 | 4.35 | 1.1601 | 1.2 | 1.1214 | 43482 |
| 1734046800 | 1.15 | -0.05 | -4.17 | 1.18 | 1.19 | 1.15 | 16592 |
| 1733960400 | 1.2 | -0.01 | -0.83 | 1.21 | 1.215 | 1.16 | 18176 |
| 1733874000 | 1.21 | -0.01 | -0.83 | 1.26 | 1.26 | 1.1801 | 13808 |
| 1733787600 | 1.2201 | 0.04 | 3.40 | 1.23 | 1.2677 | 1.2 | 37329 |
| 1733528400 | 1.18 | 0 | 0.00 | 1.1701 | 1.19 | 1.16 | 17323 |
| 1733442000 | 1.18 | -0.07 | -5.60 | 1.2253 | 1.2447999 | 1.17 | 35204 |
| 1733355600 | 1.25 | 0.03 | 2.46 | 1.2399 | 1.25 | 1.19 | 19483 |
| 1733269200 | 1.22 | 0.04 | 3.39 | 1.225 | 1.23 | 1.19 | 9987 |
| 1733182800 | 1.18 | -0.05 | -4.07 | 1.2563 | 1.27 | 1.18 | 20869 |
| 1732917840 | 1.23 | 0.01 | 0.82 | 1.25 | 1.25 | 1.224 | 3852 |
| 1732750800 | 1.22 | -0.02 | -1.61 | 1.25 | 1.27 | 1.22 | 6077 |
| 1732664400 | 1.24 | -0.03 | -2.36 | 1.27 | 1.27 | 1.228 | 8230 |
| 1732578000 | 1.27 | 0.01 | 0.79 | 1.2499 | 1.28 | 1.23 | 22234 |
| 1732318800 | 1.26 | 0.07 | 5.88 | 1.18 | 1.27 | 1.175 | 29761 |
| 1732232400 | 1.19 | 0.02 | 1.81 | 1.1515 | 1.2 | 1.1399999 | 18702 |
| 1732146000 | 1.1689 | -0.01 | -0.94 | 1.1500999 | 1.17 | 1.15 | 5444 |
| 1732059600 | 1.18 | 0.06 | 5.36 | 1.1 | 1.22 | 1.1 | 65293 |
| 1731973200 | 1.12 | -0.01 | -0.88 | 1.155 | 1.155 | 1.1 | 14565 |
| 1731714000 | 1.1299999 | 0 | 0.00 | 1.1398 | 1.1499 | 1.1299999 | 16688 |
| 1731627600 | 1.1299999 | -0.05 | -4.24 | 1.1817 | 1.1817 | 1.1299999 | 28878 |
| 1731541200 | 1.18 | -0.01 | -0.84 | 1.1909 | 1.21 | 1.18 | 39028 |
| 1731454800 | 1.19 | -0.02 | -1.65 | 1.21 | 1.22 | 1.19 | 16671 |
| 1731368400 | 1.21 | -0.02 | -1.63 | 1.2499 | 1.2499 | 1.2 | 12760 |
| 1731109200 | 1.23 | -0.05 | -3.91 | 1.252 | 1.3099 | 1.21 | 26193 |
| 1731022800 | 1.28 | 0.01 | 0.79 | 1.33 | 1.33 | 1.27 | 24564 |
| 1730936400 | 1.27 | 0.06 | 4.96 | 1.25 | 1.28 | 1.22 | 25630 |
| 1730850000 | 1.21 | 0 | 0.00 | 1.23 | 1.23 | 1.21 | 18501 |
| 1730763600 | 1.21 | -0.07 | -5.47 | 1.26 | 1.26 | 1.21 | 36481 |
| 1730500800 | 1.28 | -0.01 | -0.78 | 1.27 | 1.3 | 1.2601 | 14067 |
| 1730414400 | 1.29 | -0.06 | -4.44 | 1.301 | 1.32 | 1.28 | 36770 |
| 1730328000 | 1.35 | -0.02 | -1.34 | 1.3748 | 1.3782 | 1.3 | 31242 |
| 1730241600 | 1.3684 | 0.04 | 2.89 | 1.345 | 1.37 | 1.3293 | 23377 |
| 1730155200 | 1.33 | -0.03 | -1.85 | 1.33 | 1.3899999 | 1.33 | 30952 |
| 1729896000 | 1.355 | -0.03 | -1.81 | 1.36 | 1.3798999 | 1.3271 | 7678 |
| 1729809600 | 1.3799999 | 0.05 | 3.76 | 1.31 | 1.3799999 | 1.3 | 20214 |
| 1729723200 | 1.33 | -0.02 | -1.48 | 1.32 | 1.3899 | 1.32 | 22707 |
| 1729636800 | 1.35 | -0.04 | -2.88 | 1.37 | 1.3798999 | 1.3401 | 15768 |
| 1729550400 | 1.3899999 | -0.02 | -1.42 | 1.3799999 | 1.41 | 1.3799999 | 6758 |
| 1729291200 | 1.41 | 0.03 | 2.17 | 1.41 | 1.43 | 1.3799999 | 9749 |
| 1729204800 | 1.3799999 | -0.03 | -2.13 | 1.3899999 | 1.41 | 1.3607 | 8809 |
| 1729118400 | 1.41 | 0.02 | 1.44 | 1.42 | 1.42 | 1.35 | 71643 |
| 1729032000 | 1.3899999 | -0.03 | -2.11 | 1.41 | 1.42 | 1.3799999 | 33596 |
| 1728945600 | 1.42 | -0.05 | -3.40 | 1.44 | 1.51 | 1.3799999 | 34907 |
| 1728686400 | 1.47 | 0 | 0.00 | 1.46 | 1.49 | 1.43 | 20718 |
| 1728600000 | 1.47 | -0.01 | -0.68 | 1.5169999 | 1.5169999 | 1.41 | 97937 |
| 1728513600 | 1.48 | -0.09 | -5.73 | 1.57 | 1.57 | 1.43 | 55355 |
| 1728427200 | 1.57 | -0.06 | -3.68 | 1.5601 | 1.658 | 1.55 | 89099 |
| 1728340800 | 1.6299999 | 0.1 | 6.54 | 1.52 | 1.66 | 1.5101 | 186420 |
| 1728081600 | 1.53 | -0.09 | -5.56 | 1.62 | 1.648 | 1.51 | 143546 |
| 1727995200 | 1.62 | 0.07 | 4.52 | 1.65 | 1.79 | 1.56 | 785865 |
| 1727908800 | 1.55 | 0.2 | 14.81 | 1.5 | 1.5999 | 1.42 | 556229 |
| 1727822400 | 1.35 | -0.06 | -4.26 | 1.45 | 1.4799 | 1.35 | 19800 |
| 1727735520 | 1.41 | 0.01 | 0.71 | 1.48 | 1.4835 | 1.41 | 33312 |
| 1727476800 | 1.4 | 0.08 | 6.06 | 1.32 | 1.47 | 1.32 | 118620 |
| 1727390400 | 1.32 | 0.01 | 0.76 | 1.35 | 1.4499 | 1.32 | 23061 |
| 1727304000 | 1.31 | -0.08 | -5.76 | 1.41 | 1.41 | 1.31 | 32074 |
| 1727217600 | 1.3899999 | 0.09 | 6.92 | 1.32 | 1.44 | 1.32 | 166936 |
| 1727131200 | 1.3 | -0.01 | -0.76 | 1.33 | 1.3799999 | 1.3 | 6870 |
| 1726872000 | 1.31 | -0.06 | -4.38 | 1.35 | 1.37 | 1.31 | 9695 |
| 1726785600 | 1.37 | 0.03 | 2.24 | 1.36 | 1.3811 | 1.36 | 11725 |
| 1726699200 | 1.34 | -0.04 | -2.89 | 1.3899 | 1.3899999 | 1.33 | 5968 |
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
