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 | 0.19 | 1.87747035573 | 10.12 | 10.5 | 9.71 | 9505998 | 10.16441478 | CS |
| 4 | 0.5766 | 5.92393202786 | 9.7334 | 10.61 | 9.115 | 12874356 | 10.04819339 | CS |
| 12 | -2.8199 | -21.4769343255 | 13.1299 | 13.2 | 8.99 | 13894000 | 10.70016067 | CS |
| 26 | -4.8 | -31.7670416942 | 15.11 | 15.71 | 8.99 | 13140308 | 11.8001156 | CS |
| 52 | -9.77 | -48.6553784861 | 20.08 | 22.97 | 8.99 | 11016071 | 14.3329406 | CS |
| 156 | -6.335 | -38.0594773205 | 16.645 | 34.04 | 8.99 | 12430921 | 17.69942722 | CS |
| 260 | 3.22 | 45.4160789845 | 7.09 | 34.04 | 2.63 | 14527610 | 16.92456828 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 10.24 | -0.25 | -2.38 | 10.57 | 10.75 | 10.15 | 12160381 |
| 1738280400 | 10.49 | 0.24 | 2.34 | 10.38 | 10.5 | 10.17 | 10136048 |
| 1738194000 | 10.25 | 0.12 | 1.18 | 10.04 | 10.39 | 9.96 | 7815903 |
| 1738107600 | 10.13 | 0.2 | 2.01 | 9.84 | 10.32 | 9.71 | 11683508 |
| 1738021200 | 9.93 | -0.08 | -0.80 | 10.09 | 10.22 | 9.8699999 | 10047599 |
| 1737762000 | 10.01 | 0.29 | 2.98 | 10.12 | 10.2 | 9.93 | 7846932 |
| 1737675600 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 0 |
| 1737589200 | 9.72 | -0.37 | -3.67 | 10.09 | 10.09 | 9.7 | 11953752 |
| 1737502800 | 10.09 | -0.18 | -1.75 | 10.41 | 10.45 | 10.08 | 11824212 |
| 1737157200 | 10.27 | -0.15 | -1.44 | 10.47 | 10.535 | 10.23 | 7828701 |
| 1737070800 | 10.42 | 0.18 | 1.76 | 10.24 | 10.56 | 10.22 | 9032252 |
| 1736984400 | 10.24 | 0.02 | 0.20 | 10.54 | 10.61 | 10.2 | 10124297 |
| 1736898000 | 10.22 | -0.27 | -2.57 | 10.57 | 10.595 | 10.16 | 13549266 |
| 1736811600 | 10.49 | 0.59 | 5.96 | 9.8 | 10.51 | 9.71 | 20692138 |
| 1736552400 | 9.9 | 0.15 | 1.54 | 9.71 | 10.03 | 9.672 | 14250610 |
| 1736379600 | 9.75 | -0.3 | -2.99 | 10.04 | 10.04 | 9.52 | 15499698 |
| 1736293200 | 10.05 | 0.15 | 1.52 | 9.9878 | 10.52 | 9.98 | 19209011 |
| 1736206800 | 9.9 | 0.4 | 4.21 | 9.855 | 10.25 | 9.67 | 16458802 |
| 1735947600 | 9.5 | -0.04 | -0.42 | 9.7334 | 9.7899999 | 9.115 | 20911318 |
| 1735861200 | 9.5399999 | 0.14 | 1.49 | 9.5 | 9.63 | 9.445 | 10530908 |
| 1735688400 | 9.4 | 0.1 | 1.08 | 9.32 | 9.61 | 9.31 | 11840801 |
| 1735602000 | 9.3 | 0.06 | 0.65 | 9.125 | 9.33 | 8.99 | 15257670 |
| 1735342800 | 9.24 | -0.11 | -1.18 | 9.28 | 9.53 | 9.13 | 10221282 |
| 1735256400 | 9.35 | -0.11 | -1.16 | 9.35 | 9.46 | 9.15 | 11489137 |
| 1735077840 | 9.46 | 0.09 | 0.96 | 9.39 | 9.48 | 9.21 | 5831058 |
| 1734997200 | 9.3699999 | -0.01 | -0.11 | 9.42 | 9.46 | 9.2899999 | 10926356 |
| 1734738000 | 9.38 | 0.05 | 0.54 | 9.285 | 9.59 | 9.25 | 49186518 |
| 1734651600 | 9.33 | -0.21 | -2.20 | 9.685 | 9.82 | 9.13 | 20879305 |
| 1734565200 | 9.5399999 | -0.35 | -3.54 | 9.9149999 | 10.195 | 9.51 | 16722696 |
| 1734478800 | 9.89 | -0.06 | -0.60 | 9.91 | 10 | 9.6199999 | 15964955 |
| 1734392400 | 9.95 | -0.26 | -2.55 | 10.13 | 10.175 | 9.9 | 17710438 |
| 1734133200 | 10.21 | -0.75 | -6.84 | 10.85 | 11.09 | 10.18 | 25623186 |
| 1734046800 | 10.96 | -0.81 | -6.88 | 11.4162 | 11.4525 | 10.77 | 27479534 |
| 1733960400 | 11.77 | -0.45 | -3.68 | 12.18 | 12.275 | 11.74 | 12281150 |
| 1733874000 | 12.22 | -0.06 | -0.49 | 12.12 | 12.25 | 11.8649 | 14394267 |
| 1733787600 | 12.28 | 0.44 | 3.72 | 12.15 | 12.7 | 12.13 | 12288955 |
| 1733528400 | 11.84 | -0.22 | -1.82 | 12.165 | 12.19 | 11.7 | 10313050 |
| 1733442000 | 12.06 | -0.38 | -3.05 | 12.45 | 12.45 | 11.88 | 11758417 |
| 1733355600 | 12.44 | -0.46 | -3.57 | 12.7482 | 12.96 | 12.38 | 10698412 |
| 1733269200 | 12.9 | 0.07 | 0.55 | 13.1066 | 13.2 | 12.71 | 14102975 |
| 1733182800 | 12.83 | 0.38 | 3.05 | 12.8 | 13.12 | 12.625 | 11040008 |
| 1732917840 | 12.45 | 0.31 | 2.55 | 12.42 | 12.72 | 12.41 | 6624133 |
| 1732750800 | 12.14 | 0.09 | 0.75 | 12.34 | 12.59 | 12.05 | 8429247 |
| 1732664400 | 12.05 | -0.44 | -3.52 | 12.67 | 12.71 | 11.96 | 14249087 |
| 1732578000 | 12.49 | 0.03 | 0.24 | 12.55 | 12.88 | 12.39 | 11474071 |
| 1732318800 | 12.46 | 0.58 | 4.88 | 11.88 | 12.5 | 11.88 | 11994216 |
| 1732232400 | 11.88 | 0.22 | 1.89 | 11.61 | 11.995 | 11.44 | 10115317 |
| 1732146000 | 11.66 | 0.22 | 1.92 | 11.46 | 12.05 | 11.46 | 13648135 |
| 1732059600 | 11.44 | 0.21 | 1.87 | 11.0392 | 11.565 | 11.0233 | 10975480 |
| 1731973200 | 11.23 | 0.19 | 1.72 | 11.06 | 11.38 | 10.99 | 11747382 |
| 1731714000 | 11.04 | -0.42 | -3.66 | 11.545 | 11.6 | 10.96 | 15814281 |
| 1731627600 | 11.46 | -0.46 | -3.86 | 12.01 | 12.08 | 11.45 | 11657327 |
| 1731541200 | 11.92 | -0.06 | -0.50 | 11.91 | 12.03 | 11.75 | 11854599 |
| 1731454800 | 11.98 | -0.54 | -4.31 | 12.22 | 12.2799 | 11.785 | 16776911 |
| 1731368400 | 12.52 | -0.35 | -2.72 | 12.85 | 12.98 | 12.51 | 14449819 |
| 1731109200 | 12.87 | -0.47 | -3.52 | 13.1299 | 13.18 | 12.78 | 15060863 |
| 1731022800 | 13.34 | -0.6 | -4.30 | 13.82 | 13.93 | 13.285 | 22843321 |
| 1730936400 | 13.94 | 2.33 | 20.07 | 13.39 | 14.335 | 13.075 | 39756092 |
| 1730850000 | 11.61 | -1.5 | -11.44 | 12.21 | 12.245 | 11.39 | 35528870 |
| 1730763600 | 13.11 | -0.16 | -1.21 | 13.27 | 13.34 | 13.09 | 16717696 |
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
