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 | -2.3182 | -21.017225748 | 11.03 | 11.21 | 8.65 | 21949140 | 9.87849885 | CS |
| 4 | -2.1582 | -19.8546458142 | 10.87 | 12.26 | 8.65 | 22758573 | 10.92797517 | CS |
| 12 | -1.4282 | -14.0848126233 | 10.14 | 12.26 | 8.65 | 17436911 | 10.34618009 | CS |
| 26 | -2.5082 | -22.3547237077 | 11.22 | 14.335 | 8.65 | 15177276 | 11.31487566 | CS |
| 52 | -11.9682 | -57.8733075435 | 20.68 | 22.97 | 8.65 | 12306019 | 13.24215272 | CS |
| 156 | -16.1282 | -64.9283413849 | 24.84 | 34.04 | 8.65 | 12295177 | 17.01950449 | CS |
| 260 | 3.7818 | 76.7099391481 | 4.93 | 34.04 | 2.63 | 14713309 | 16.92001334 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 8.75 | -1.06 | -10.81 | 9.6 | 9.7799 | 8.51 | 35460739 |
| 1741390800 | 9.81 | -0.25 | -2.49 | 10.05 | 10.38 | 9.64 | 17290997 |
| 1741304400 | 10.06 | 0.02 | 0.20 | 10.05 | 10.375 | 9.76 | 22547375 |
| 1741218000 | 10.04 | 0.57 | 6.02 | 9.72 | 10.145 | 9.52 | 21720301 |
| 1741131600 | 9.47 | -0.62 | -6.14 | 9.86 | 9.86 | 9.143 | 26695072 |
| 1741045200 | 10.09 | -0.75 | -6.92 | 11.03 | 11.21 | 9.965 | 21089719 |
| 1740786000 | 10.84 | 0.11 | 1.03 | 10.59 | 11.02 | 10.46 | 16601424 |
| 1740699600 | 10.73 | 0.16 | 1.51 | 10.6 | 11.35 | 10.43 | 20488581 |
| 1740613200 | 10.57 | -0.22 | -2.04 | 11.12 | 11.33 | 10.48 | 18756107 |
| 1740526800 | 10.79 | -0.36 | -3.23 | 10.76 | 11.1575 | 10 | 40133583 |
| 1740440400 | 11.15 | -0.2 | -1.76 | 11.31 | 11.4 | 11.08 | 14203761 |
| 1740181200 | 11.35 | -0.63 | -5.26 | 11.97 | 12.115 | 11.29 | 13202205 |
| 1740094800 | 11.98 | 0.13 | 1.10 | 12.05 | 12.18 | 11.75 | 10505263 |
| 1740008400 | 11.85 | -0.17 | -1.41 | 12 | 12.129 | 11.79 | 15241712 |
| 1739922000 | 12.02 | 0.54 | 4.70 | 11.74 | 12.05 | 11.55 | 18055426 |
| 1739576400 | 11.48 | 0.09 | 0.79 | 11.49 | 11.6 | 11.16 | 14754053 |
| 1739490000 | 11.39 | 0.83 | 7.86 | 10.57 | 11.4 | 10.53 | 23186873 |
| 1739403600 | 10.56 | -0.74 | -6.55 | 11.1 | 11.17 | 10.53 | 22326870 |
| 1739317200 | 11.3 | -0.54 | -4.56 | 12.18 | 12.26 | 11.23 | 33481799 |
| 1739230800 | 11.84 | 1.8 | 17.93 | 10.87 | 12.08 | 10.84 | 61730379 |
| 1738971600 | 10.04 | -0.62 | -5.82 | 10.72 | 10.97 | 10.03 | 18894398 |
| 1738885200 | 10.66 | 0.2 | 1.91 | 10.64 | 10.78 | 10.49 | 11542344 |
| 1738798800 | 10.46 | -0.06 | -0.57 | 10.59 | 10.72 | 10.3319 | 9853250 |
| 1738712400 | 10.52 | 0.78 | 8.01 | 9.75 | 10.53 | 9.67 | 15320737 |
| 1738626000 | 9.74 | -0.5 | -4.88 | 9.86 | 10.21 | 9.53 | 19807380 |
| 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 |
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
