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 | -0.3978 | -4.42 | 9 | 9.1 | 8.6022 | 861063 | 8.90833265 | CS |
| 4 | -0.6978 | -7.50322580645 | 9.3 | 9.39 | 8.6022 | 1632231 | 9.04048836 | CS |
| 12 | -0.1578 | -1.80136986301 | 8.76 | 9.39 | 8.52 | 1300874 | 8.9884425 | CS |
| 26 | -1.1678 | -11.9529170931 | 9.77 | 11.1999 | 8.52 | 1145170 | 9.4827732 | CS |
| 52 | -3.0178 | -25.9707401033 | 11.62 | 12 | 8.52 | 993868 | 9.98213633 | CS |
| 156 | -4.4778 | -34.2339449541 | 13.08 | 14.55 | 7.91 | 1064424 | 10.86087377 | CS |
| 260 | -9.6378 | -52.8388157895 | 18.24 | 18.8 | 4.12 | 1168086 | 11.19671781 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735602000 | 8.76 | -0.14 | -1.57 | 8.88 | 8.88 | 8.6317 | 1269510 |
| 1735342800 | 8.9 | -0.16 | -1.77 | 9.06 | 9.1 | 8.8699999 | 887492 |
| 1735256400 | 9.06 | -0.03 | -0.33 | 9.07 | 9.07 | 8.95 | 777012 |
| 1735077840 | 9.09 | 0.11 | 1.22 | 9 | 9.09 | 8.95 | 460694 |
| 1734997200 | 8.98 | -0.06 | -0.66 | 9.03 | 9.03 | 8.9 | 1240979 |
| 1734738000 | 9.0399999 | 0.26 | 2.96 | 8.75 | 9.0399999 | 8.75 | 6628691 |
| 1734651600 | 8.78 | 0.08 | 0.92 | 8.815 | 8.97 | 8.78 | 1905769 |
| 1734565200 | 8.7 | -0.36 | -3.97 | 9.08 | 9.1448 | 8.68 | 1610297 |
| 1734478800 | 9.06 | -0.06 | -0.66 | 9.07 | 9.179 | 8.9949999 | 2197150 |
| 1734392400 | 9.1199999 | -0.04 | -0.44 | 9.16 | 9.27 | 9.07 | 1822262 |
| 1734133200 | 9.16 | -0.09 | -0.97 | 9.23 | 9.23 | 9.06 | 1169229 |
| 1734046800 | 9.25 | 0 | 0.00 | 9.27 | 9.335 | 9.15 | 1219308 |
| 1733960400 | 9.25 | -0.03 | -0.32 | 9.3699999 | 9.39 | 9.23 | 697581 |
| 1733874000 | 9.28 | 0.04 | 0.43 | 9.2 | 9.31 | 9.11 | 782139 |
| 1733787600 | 9.24 | 0.16 | 1.76 | 9.1199999 | 9.38 | 9.1199999 | 1189597 |
| 1733528400 | 9.08 | 0.03 | 0.33 | 9.1 | 9.16 | 9.05 | 677456 |
| 1733442000 | 9.05 | -0.06 | -0.66 | 9.1 | 9.18 | 9.035 | 920089 |
| 1733355600 | 9.11 | -0.02 | -0.22 | 9.11 | 9.155 | 9 | 4218495 |
| 1733269200 | 9.13 | -0.17 | -1.83 | 9.3 | 9.33 | 9.0998 | 798231 |
| 1733182800 | 9.3 | 0.05 | 0.54 | 9.3 | 9.34 | 9.185 | 960193 |
| 1732917840 | 9.25 | -0.05 | -0.54 | 9.35 | 9.38 | 9.24 | 496558 |
| 1732750800 | 9.3 | 0.03 | 0.32 | 9.3 | 9.38 | 9.265 | 820577 |
| 1732664400 | 9.27 | 0.03 | 0.32 | 9.21 | 9.275 | 9.07 | 679493 |
| 1732578000 | 9.24 | 0.05 | 0.54 | 9.24 | 9.39 | 9.23 | 1036928 |
| 1732318800 | 9.19 | -0.01 | -0.11 | 9.265 | 9.3 | 9.175 | 656289 |
| 1732232400 | 9.2 | 0.08 | 0.88 | 9.1 | 9.23 | 9.09 | 777714 |
| 1732146000 | 9.1199999 | -0.04 | -0.44 | 9.175 | 9.19 | 9 | 604754 |
| 1732059600 | 9.16 | 0.06 | 0.66 | 9.0847 | 9.19 | 9.01 | 567550 |
| 1731973200 | 9.1 | 0.03 | 0.33 | 9.02 | 9.15 | 8.989 | 799294 |
| 1731714000 | 9.07 | -0.04 | -0.44 | 9.14 | 9.195 | 9.01 | 1153505 |
| 1731627600 | 9.11 | -0.02 | -0.22 | 9.215 | 9.26 | 9.085 | 617570 |
| 1731541200 | 9.13 | 0.05 | 0.55 | 9.111 | 9.225 | 9.105 | 793791 |
| 1731454800 | 9.08 | -0.18 | -1.94 | 9.18 | 9.295 | 9.065 | 877359 |
| 1731368400 | 9.26 | 0.01 | 0.11 | 9.3 | 9.39 | 9.18 | 852835 |
| 1731109200 | 9.25 | 0.06 | 0.65 | 9.2 | 9.3505 | 9.2 | 861512 |
| 1731022800 | 9.19 | 0.08 | 0.88 | 9.075 | 9.26 | 9.07 | 1215574 |
| 1730936400 | 9.11 | 0.22 | 2.47 | 9.23 | 9.23 | 8.805 | 1838985 |
| 1730850000 | 8.89 | -0.09 | -1.00 | 8.9 | 8.93 | 8.8 | 1598134 |
| 1730763600 | 8.98 | 0.2 | 2.28 | 8.8 | 9.0399999 | 8.785 | 2187240 |
| 1730500800 | 8.78 | -0.11 | -1.24 | 8.98 | 9.03 | 8.77 | 2422898 |
| 1730414400 | 8.89 | -0.03 | -0.34 | 8.82 | 9.02 | 8.71 | 2335864 |
| 1730328000 | 8.92 | 0.08 | 0.90 | 8.88 | 9.025 | 8.88 | 1345633 |
| 1730241600 | 8.84 | -0.01 | -0.11 | 8.77 | 8.8699999 | 8.72 | 1844258 |
| 1730155200 | 8.85 | 0.03 | 0.34 | 8.86 | 8.92 | 8.825 | 1389614 |
| 1729896000 | 8.82 | -0.04 | -0.45 | 8.9 | 8.94 | 8.795 | 1243460 |
| 1729809600 | 8.86 | 0.12 | 1.37 | 8.75 | 8.8699999 | 8.71 | 790064 |
| 1729723200 | 8.74 | 0.06 | 0.69 | 8.65 | 8.76 | 8.58 | 1352494 |
| 1729636800 | 8.68 | -0.02 | -0.23 | 8.71 | 8.77 | 8.67 | 889608 |
| 1729550400 | 8.7 | -0.2 | -2.25 | 8.9 | 8.91 | 8.655 | 1814013 |
| 1729291200 | 8.9 | 0 | 0.00 | 8.93 | 8.93 | 8.85 | 675222 |
| 1729204800 | 8.9 | -0.09 | -1.00 | 8.97 | 9.02 | 8.8699999 | 1141058 |
| 1729118400 | 8.99 | 0.13 | 1.47 | 8.95 | 9.045 | 8.925 | 1138105 |
| 1729032000 | 8.86 | 0.04 | 0.45 | 8.81 | 8.99 | 8.8 | 1503700 |
| 1728945600 | 8.82 | 0.21 | 2.44 | 8.61 | 8.88 | 8.58 | 996450 |
| 1728686400 | 8.61 | -0.03 | -0.35 | 8.64 | 8.705 | 8.555 | 787705 |
| 1728600000 | 8.64 | -0.01 | -0.12 | 8.5601 | 8.65 | 8.53 | 1045810 |
| 1728513600 | 8.65 | -0.09 | -1.03 | 8.69 | 8.7449999 | 8.64 | 910680 |
| 1728427200 | 8.74 | -0.02 | -0.23 | 8.76 | 8.77 | 8.67 | 747925 |
| 1728340800 | 8.76 | -0.13 | -1.46 | 8.85 | 8.8801 | 8.69 | 1216302 |
| 1728081600 | 8.89 | -0.03 | -0.34 | 9.02 | 9.0399999 | 8.85 | 886556 |
| 1727995200 | 8.92 | 0.05 | 0.56 | 8.83 | 8.95 | 8.755 | 1091918 |
| 1727908800 | 8.8699999 | 0 | 0.00 | 8.84 | 8.95 | 8.82 | 979748 |
| 1727822400 | 8.8699999 | -0.32 | -3.48 | 9.15 | 9.1804 | 8.825 | 1473250 |
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
