Hot Features
プレミアム
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 | -0.0158 | -2.37308501051 | 0.6658 | 0.688 | 0.6176 | 338853 | 0.66018192 | CS |
| 4 | -0.48 | -42.4778761062 | 1.13 | 1.13 | 0.61 | 298487 | 0.7497379 | CS |
| 12 | -0.54 | -45.3781512605 | 1.19 | 1.452 | 0.61 | 244815 | 1.00807375 | CS |
| 26 | -1.73 | -72.6890756303 | 2.38 | 2.57 | 0.61 | 181415 | 1.27294735 | CS |
| 52 | -2.45 | -79.0322580645 | 3.1 | 3.25 | 0.61 | 175224 | 1.88380333 | CS |
| 156 | -2.9 | -81.6901408451 | 3.55 | 26.08 | 0.61 | 349780 | 10.35915355 | CS |
| 260 | -6.17 | -90.4692082111 | 6.82 | 26.08 | 0.61 | 303792 | 8.44884023 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 0.65 | 0.008 | 1.25 | 0.63 | 0.6681 | 0.63 | 171865 |
| 1734651600 | 0.642 | -0.003 | -0.47 | 0.63 | 0.6475 | 0.6176 | 183716 |
| 1734565200 | 0.645 | -0.004 | -0.62 | 0.65 | 0.6699 | 0.63 | 311800 |
| 1734478800 | 0.649 | 0.009 | 1.41 | 0.71 | 0.71 | 0.62 | 293972 |
| 1734392400 | 0.64 | -0.0451 | -6.58 | 0.67 | 0.6855 | 0.624 | 349327 |
| 1734133200 | 0.6851 | 0.0051 | 0.75 | 0.67 | 0.6879999 | 0.6135 | 686813 |
| 1734046800 | 0.68 | -0.0301 | -4.24 | 0.6899999 | 0.6909999 | 0.65 | 157764 |
| 1733960400 | 0.7101 | -0.0989 | -12.22 | 0.79 | 0.8054 | 0.6899999 | 317945 |
| 1733874000 | 0.809 | 0.059 | 7.87 | 0.77 | 0.84 | 0.77 | 235912 |
| 1733787600 | 0.75 | 0.08 | 11.94 | 0.72 | 0.7811439 | 0.6909999 | 309553 |
| 1733528400 | 0.67 | -0.01 | -1.47 | 0.68 | 0.71999 | 0.61 | 670562 |
| 1733442000 | 0.68 | -0.102 | -13.04 | 0.8 | 0.8481 | 0.6183 | 837040 |
| 1733355600 | 0.782 | -0.238 | -23.33 | 1.02 | 1.0391 | 0.75 | 806358 |
| 1733269200 | 1.02 | -0.03 | -2.86 | 1.08 | 1.08 | 1 | 251422 |
| 1733182800 | 1.05 | 0.01 | 0.96 | 1.05 | 1.06 | 1.045 | 96269 |
| 1732917840 | 1.04 | -0.01 | -0.95 | 1.04 | 1.06 | 1.04 | 82081 |
| 1732750800 | 1.05 | -0.02 | -1.87 | 1.06 | 1.07 | 1.05 | 85541 |
| 1732664400 | 1.07 | 0 | 0.00 | 1.06 | 1.08 | 1.055 | 143074 |
| 1732578000 | 1.07 | -0.02 | -1.83 | 1.08 | 1.1 | 1.06 | 92649 |
| 1732318800 | 1.09 | -0.05 | -4.39 | 1.11 | 1.1299999 | 1.08 | 91608 |
| 1732232400 | 1.1399999 | 0.05 | 4.59 | 1.1299999 | 1.1399999 | 1.08 | 135356 |
| 1732146000 | 1.09 | -0.06 | -5.22 | 1.12 | 1.1400999 | 1.06 | 241388 |
| 1732059600 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.1695 | 1.1299999 | 167157 |
| 1731973200 | 1.1399999 | -0.01 | -0.87 | 1.12 | 1.15 | 1.1001 | 591838 |
| 1731714000 | 1.15 | -0.02 | -1.71 | 1.15 | 1.16 | 1.08 | 421222 |
| 1731627600 | 1.17 | 0.06 | 5.41 | 1.1299999 | 1.22 | 1.125 | 261965 |
| 1731541200 | 1.11 | -0.15 | -11.90 | 1.25 | 1.275 | 1.1 | 371266 |
| 1731454800 | 1.26 | -0.08 | -5.97 | 1.37 | 1.3829 | 1.25 | 136668 |
| 1731368400 | 1.34 | 0.05 | 3.88 | 1.32 | 1.3899999 | 1.28 | 256855 |
| 1731109200 | 1.29 | -0.02 | -1.53 | 1.3799999 | 1.452 | 1.23 | 410513 |
| 1731022800 | 1.31 | 0.19 | 16.96 | 1.15 | 1.37 | 1.1399999 | 494462 |
| 1730936400 | 1.12 | 0.07 | 6.67 | 1.1 | 1.1492 | 1.07 | 269847 |
| 1730850000 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 1.04 | 57156 |
| 1730763600 | 1.05 | -0.01 | -0.94 | 1.05 | 1.07 | 1.04 | 113491 |
| 1730500800 | 1.06 | 0.02 | 1.92 | 1.06 | 1.09 | 1.05 | 121208 |
| 1730414400 | 1.04 | -0.01 | -0.95 | 1.04 | 1.0549 | 1.02 | 104562 |
| 1730328000 | 1.05 | 0 | 0.00 | 1.06 | 1.0691 | 1.04 | 86981 |
| 1730241600 | 1.05 | -0.04 | -3.67 | 1.08 | 1.095 | 1.05 | 77268 |
| 1730155200 | 1.09 | -0.08 | -6.84 | 1.17 | 1.17 | 1 | 436830 |
| 1729896000 | 1.17 | 0.03 | 2.63 | 1.15 | 1.24 | 1.1299999 | 241796 |
| 1729809600 | 1.1399999 | 0.04 | 3.64 | 1.1299999 | 1.1399999 | 1.1 | 113773 |
| 1729723200 | 1.1 | -0.01 | -0.90 | 1.1 | 1.12 | 1.08 | 134193 |
| 1729636800 | 1.11 | -0.05 | -4.31 | 1.1399999 | 1.15 | 1.1 | 131933 |
| 1729550400 | 1.16 | -0.02 | -1.69 | 1.19 | 1.24 | 1.1299999 | 207593 |
| 1729291200 | 1.18 | -0.02 | -1.67 | 1.18 | 1.25 | 1.11 | 252172 |
| 1729204800 | 1.2 | -0.03 | -2.44 | 1.25 | 1.27 | 1.16 | 138416 |
| 1729118400 | 1.23 | -0.02 | -1.60 | 1.27 | 1.27 | 1.226 | 57387 |
| 1729032000 | 1.25 | -0.12 | -8.76 | 1.35 | 1.35 | 1.23 | 108135 |
| 1728945600 | 1.37 | 0.05 | 3.79 | 1.34 | 1.4 | 1.28 | 198197 |
| 1728686400 | 1.32 | 0.08 | 6.45 | 1.21 | 1.34 | 1.21 | 201484 |
| 1728600000 | 1.24 | 0.01 | 0.81 | 1.23 | 1.24 | 1.21 | 85787 |
| 1728513600 | 1.23 | 0.01 | 0.82 | 1.2 | 1.2399 | 1.17 | 147587 |
| 1728427200 | 1.22 | 0.01 | 0.83 | 1.21 | 1.22 | 1.1399999 | 212222 |
| 1728340800 | 1.21 | 0.05 | 4.31 | 1.21 | 1.21 | 1.12 | 320773 |
| 1728081600 | 1.16 | -0.04 | -3.33 | 1.21 | 1.22 | 1.11 | 297807 |
| 1727995200 | 1.2 | 0.05 | 4.35 | 1.15 | 1.25 | 1.1399999 | 259626 |
| 1727908800 | 1.15 | -0.03 | -2.54 | 1.16 | 1.21 | 1.11 | 237662 |
| 1727822400 | 1.18 | 0.1 | 9.26 | 1.08 | 1.2 | 1.08 | 418843 |
| 1727736000 | 1.08 | -0.07 | -6.09 | 1.1399999 | 1.18 | 1.04 | 396736 |
| 1727476800 | 1.15 | -0.05 | -4.17 | 1.19 | 1.2233 | 1.1399999 | 156751 |
| 1727390400 | 1.2 | 0.05 | 4.35 | 1.16 | 1.2 | 1.15 | 137480 |
| 1727304000 | 1.15 | -0.08 | -6.50 | 1.24 | 1.24 | 1.1 | 228458 |
| 1727217600 | 1.23 | 0.12 | 10.81 | 1.12 | 1.23 | 1.12 | 289434 |
| 1727131200 | 1.11 | -0.15 | -11.90 | 1.28 | 1.29 | 1.1 | 439496 |
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
