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 | 0.11 | 1.68453292496 | 6.53 | 6.65 | 6.38 | 1408686 | 6.49171747 | CS |
| 4 | -0.5 | -7.00280112045 | 7.14 | 7.25 | 6.27 | 1324911 | 6.72516939 | CS |
| 12 | -1.97 | -22.8803716609 | 8.61 | 8.85 | 6.12 | 1748229 | 6.93584097 | CS |
| 26 | -1.49 | -18.3271832718 | 8.13 | 9.44 | 6.12 | 1234863 | 7.56593205 | CS |
| 52 | -3.6 | -35.15625 | 10.24 | 11.97 | 6.12 | 1161448 | 8.56930316 | CS |
| 156 | -25.43 | -79.2952915497 | 32.07 | 32.21 | 6.12 | 1131412 | 13.81697608 | CS |
| 260 | -9.77 | -59.5368677636 | 16.41 | 47.84 | 6.12 | 1183318 | 19.48705371 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 6.63 | 0.2 | 3.11 | 6.58 | 6.66 | 6.53 | 1043073 |
| 1737675600 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1737589200 | 6.43 | -0.12 | -1.83 | 6.55 | 6.55 | 6.38 | 1244454 |
| 1737502800 | 6.55 | 0.06 | 0.92 | 6.51 | 6.64 | 6.49 | 1365423 |
| 1737157200 | 6.49 | 0.04 | 0.62 | 6.53 | 6.555 | 6.42 | 1616182 |
| 1737070800 | 6.45 | 0.04 | 0.62 | 6.41 | 6.51 | 6.2699999 | 1235805 |
| 1736984400 | 6.41 | -0.04 | -0.62 | 6.58 | 6.658 | 6.4 | 1069399 |
| 1736898000 | 6.45 | -0.1 | -1.53 | 6.55 | 6.6 | 6.41 | 1038701 |
| 1736811600 | 6.55 | 0.08 | 1.24 | 6.5 | 6.59 | 6.3099999 | 1396726 |
| 1736552400 | 6.47 | -0.31 | -4.57 | 6.6731999 | 6.73 | 6.43 | 1565535 |
| 1736379600 | 6.78 | -0.08 | -1.17 | 6.73 | 6.8 | 6.55 | 1218651 |
| 1736293200 | 6.86 | -0.17 | -2.42 | 7.03 | 7.105 | 6.8 | 1618701 |
| 1736206800 | 7.03 | -0.07 | -0.99 | 7.15 | 7.25 | 6.98 | 1801135 |
| 1735947600 | 7.1 | -0.03 | -0.42 | 7.16 | 7.23 | 7.03 | 938892 |
| 1735861200 | 7.13 | 0.24 | 3.48 | 6.96 | 7.21 | 6.96 | 1166329 |
| 1735688400 | 6.89 | -0.06 | -0.86 | 6.8 | 6.95 | 6.775 | 1450397 |
| 1735602000 | 6.95 | -0.14 | -1.97 | 7.1 | 7.1 | 6.825 | 1468471 |
| 1735342800 | 7.09 | -0.05 | -0.70 | 7.14 | 7.25 | 7.02 | 1003778 |
| 1735256400 | 7.14 | 0.04 | 0.56 | 7.09 | 7.295 | 7.08 | 969542 |
| 1735077840 | 7.1 | -0.03 | -0.42 | 7.13 | 7.2 | 7.01 | 812327 |
| 1734997200 | 7.13 | -0.14 | -1.93 | 7.22 | 7.25 | 7 | 1379446 |
| 1734738000 | 7.27 | 0.02 | 0.28 | 7.21 | 7.47 | 7.21 | 3797324 |
| 1734651600 | 7.25 | -0.04 | -0.55 | 7.235 | 7.39 | 7.105 | 1682385 |
| 1734565200 | 7.29 | -0.45 | -5.81 | 7.68 | 7.79 | 7.22 | 2010886 |
| 1734478800 | 7.74 | 0.08 | 1.04 | 7.54 | 7.88 | 7.52 | 1906651 |
| 1734392400 | 7.66 | -0.17 | -2.17 | 7.7 | 7.86 | 7.63 | 1544721 |
| 1734133200 | 7.83 | 0.08 | 1.03 | 7.7 | 7.835 | 7.58 | 1030891 |
| 1734046800 | 7.75 | 0.09 | 1.17 | 7.67 | 7.75 | 7.48 | 1129345 |
| 1733960400 | 7.66 | 0.01 | 0.13 | 7.595 | 7.7795 | 7.43 | 2978592 |
| 1733874000 | 7.65 | 0.09 | 1.19 | 7.385 | 7.74 | 7.265 | 1476057 |
| 1733787600 | 7.56 | 0.68 | 9.88 | 7.18 | 8.1 | 7.1701 | 4009098 |
| 1733528400 | 6.88 | 0.26 | 3.93 | 6.67 | 6.93 | 6.62 | 2136850 |
| 1733442000 | 6.62 | -0.12 | -1.78 | 6.68 | 6.7 | 6.41 | 1827217 |
| 1733355600 | 6.74 | -0.11 | -1.61 | 6.79 | 6.795 | 6.67 | 1195216 |
| 1733269200 | 6.85 | -0.02 | -0.29 | 6.82 | 6.875 | 6.7 | 1187699 |
| 1733182800 | 6.87 | 0.19 | 2.84 | 6.65 | 6.88 | 6.5900999 | 1528779 |
| 1732917840 | 6.68 | 0 | 0.00 | 6.73 | 6.79 | 6.65 | 638735 |
| 1732750800 | 6.68 | 0.24 | 3.73 | 6.5 | 6.73 | 6.5 | 1206743 |
| 1732664400 | 6.44 | -0.27 | -4.02 | 6.7 | 6.72 | 6.42 | 1612455 |
| 1732578000 | 6.71 | 0.17 | 2.60 | 6.67 | 6.7892 | 6.58 | 1396808 |
| 1732318800 | 6.54 | 0.16 | 2.51 | 6.455 | 6.55 | 6.365 | 1472486 |
| 1732232400 | 6.38 | 0.11 | 1.75 | 6.205 | 6.465 | 6.12 | 1659907 |
| 1732146000 | 6.2699999 | -0.09 | -1.42 | 6.3338 | 6.465 | 6.25 | 1267815 |
| 1732059600 | 6.36 | 0.11 | 1.76 | 6.25 | 6.475 | 6.225 | 1864675 |
| 1731973200 | 6.25 | 0.04 | 0.64 | 6.21 | 6.29 | 6.1417 | 1809005 |
| 1731714000 | 6.21 | -0.08 | -1.27 | 6.34 | 6.355 | 6.2 | 1714683 |
| 1731627600 | 6.29 | 0 | 0.00 | 6.4349999 | 6.4441 | 6.2699999 | 1828866 |
| 1731541200 | 6.29 | -0.21 | -3.23 | 6.485 | 6.505 | 6.25 | 2090846 |
| 1731454800 | 6.5 | -0.25 | -3.70 | 6.73 | 6.785 | 6.5 | 2039946 |
| 1731368400 | 6.75 | 0.26 | 4.01 | 6.99 | 7.01 | 6.53 | 3332319 |
| 1731109200 | 6.49 | -0.11 | -1.67 | 6.6 | 6.845 | 6.46 | 2424908 |
| 1731022800 | 6.6 | -0.47 | -6.65 | 7.2 | 7.2 | 6.5599999 | 4879766 |
| 1730936400 | 7.07 | -1.75 | -19.84 | 7.94 | 7.94 | 7.02 | 6134821 |
| 1730850000 | 8.82 | 0.16 | 1.85 | 8.71 | 8.85 | 8.68 | 1143659 |
| 1730763600 | 8.66 | 0.04 | 0.46 | 8.69 | 8.735 | 8.585 | 1281322 |
| 1730500800 | 8.6199999 | 0.1 | 1.17 | 8.61 | 8.72 | 8.545 | 802983 |
| 1730414400 | 8.52 | -0.13 | -1.50 | 8.68 | 8.71 | 8.5 | 669258 |
| 1730328000 | 8.65 | -0.16 | -1.82 | 8.815 | 8.815 | 8.625 | 1082706 |
| 1730241600 | 8.81 | 0.23 | 2.68 | 8.525 | 8.9 | 8.4596 | 1393978 |
| 1730155200 | 8.58 | 0.37 | 4.51 | 8.27 | 8.6 | 8.27 | 712568 |
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
