Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.0501 | 5.62984605012 | 0.8899 | 0.94 | 0.83 | 54700 | 0.90200077 | DR |
| 4 | 0 | 0 | 0.94 | 1.08 | 0.8107 | 46216 | 0.93203549 | DR |
| 12 | -1.19 | -55.8685446009 | 2.13 | 2.2 | 0.8107 | 78825 | 1.34659856 | DR |
| 26 | -0.7 | -42.6829268293 | 1.64 | 2.84 | 0.8107 | 109310 | 1.65812036 | DR |
| 52 | -1.15 | -55.023923445 | 2.09 | 2.84 | 0.8107 | 62036 | 1.69215519 | DR |
| 156 | -2.31 | -71.0769230769 | 3.25 | 4.855 | 0.8107 | 50916 | 2.38760663 | DR |
| 260 | -4.25 | -81.8882466281 | 5.19 | 6.34 | 0.8107 | 56341 | 3.28161548 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 0.94 | 0.024 | 2.62 | 0.98 | 0.99 | 0.9 | 115333 |
| 1735256400 | 0.916 | 0.005 | 0.55 | 0.87 | 0.92 | 0.8601 | 58859 |
| 1735077840 | 0.911 | 0.051 | 5.93 | 0.83 | 0.9276 | 0.83 | 68917 |
| 1734997200 | 0.86 | -0.06 | -6.52 | 0.891 | 0.91 | 0.855 | 51372 |
| 1734738000 | 0.92 | 0.0301 | 3.38 | 0.9 | 0.93 | 0.8899 | 39419 |
| 1734651600 | 0.8899 | -0.0061 | -0.68 | 0.874 | 0.908 | 0.87 | 33928 |
| 1734565200 | 0.896 | -0.006 | -0.67 | 0.8999 | 0.9 | 0.85 | 22712 |
| 1734478800 | 0.902 | 0.002 | 0.22 | 0.925 | 0.95 | 0.88 | 37899 |
| 1734392400 | 0.9 | -0.06 | -6.25 | 0.928 | 0.9325 | 0.9 | 22816 |
| 1734133200 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.93 | 21767 |
| 1734046800 | 0.95 | -0.030101 | -3.07 | 1.02 | 1.02 | 0.95 | 18730 |
| 1733960400 | 0.980101 | -0.014899 | -1.50 | 0.995 | 1.04 | 0.95 | 45130 |
| 1733874000 | 0.995 | -0.055 | -5.24 | 1.03 | 1.03 | 0.9303 | 97392 |
| 1733787600 | 1.05 | 0.13 | 14.16 | 0.915 | 1.08 | 0.915 | 96751 |
| 1733528400 | 0.9198 | 0.0641 | 7.49 | 0.8539 | 0.949 | 0.8539 | 18624 |
| 1733442000 | 0.8557 | 0.0195 | 2.33 | 0.8314 | 0.888 | 0.83 | 40192 |
| 1733355600 | 0.8362 | -0.0738 | -8.11 | 0.905001 | 0.93 | 0.8107 | 50424 |
| 1733269200 | 0.91 | 0.02915 | 3.31 | 0.91 | 0.95 | 0.8809 | 54865 |
| 1733182800 | 0.88085 | -0.06925 | -7.29 | 0.93 | 0.9501 | 0.88 | 35002 |
| 1732917840 | 0.9501 | 0.003133 | 0.33 | 0.94 | 0.9766 | 0.93 | 55423 |
| 1732750800 | 0.946967 | -0.003033 | -0.32 | 0.9665 | 1 | 0.93 | 42178 |
| 1732664400 | 0.95 | -0.0398 | -4.02 | 0.995 | 0.995 | 0.921 | 49887 |
| 1732578000 | 0.9898 | 0.0288 | 3.00 | 1.01 | 1.01 | 0.9032 | 83557 |
| 1732318800 | 0.961 | 0.011 | 1.16 | 0.97 | 1 | 0.93 | 42135 |
| 1732232400 | 0.95 | -0.02 | -2.06 | 0.964 | 1 | 0.93 | 31478 |
| 1732146000 | 0.97 | -0.022 | -2.22 | 1.01 | 1.03 | 0.97 | 21296 |
| 1732059600 | 0.992 | -0.048 | -4.62 | 1.0108 | 1.04 | 0.992 | 26941 |
| 1731973200 | 1.04 | -0.02 | -1.89 | 1.08 | 1.099 | 1.04 | 210419 |
| 1731714000 | 1.06 | -0.03 | -2.75 | 1.08 | 1.09 | 1.02 | 18494 |
| 1731627600 | 1.09 | 0.02 | 1.58 | 1.11 | 1.11 | 1.08 | 16896 |
| 1731541200 | 1.073 | -0.05 | -4.20 | 1.11 | 1.125 | 1.07 | 21312 |
| 1731454800 | 1.12 | -0.02 | -1.75 | 1.12 | 1.17 | 1.08 | 39073 |
| 1731368400 | 1.1399999 | -0.13 | -10.24 | 1.25 | 1.34 | 1.11 | 72771 |
| 1731109200 | 1.27 | -0.05 | -3.79 | 1.23 | 1.5441 | 1.22 | 147082 |
| 1731022800 | 1.32 | 0.22 | 20.00 | 1.15 | 1.32 | 1.1399999 | 92302 |
| 1730936400 | 1.1 | 0.03 | 2.80 | 1.09 | 1.1403 | 1.025 | 29259 |
| 1730850000 | 1.07 | 0.01 | 0.94 | 1.11 | 1.1255 | 1.07 | 28153 |
| 1730763600 | 1.06 | 0.01 | 0.95 | 1.08 | 1.08 | 0.98 | 129947 |
| 1730500800 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1255 | 1 | 46455 |
| 1730414400 | 1.07 | -0.08 | -6.96 | 1.1299999 | 1.18 | 1.07 | 55260 |
| 1730328000 | 1.15 | -0.21 | -15.44 | 1.3 | 1.3 | 1.06 | 54813 |
| 1730241600 | 1.36 | 0.01 | 0.74 | 1.37 | 1.3799999 | 1.3 | 39758 |
| 1730155200 | 1.35 | -0.04 | -2.88 | 1.3799999 | 1.3899999 | 1.25 | 26800 |
| 1729896000 | 1.3899999 | 0.03 | 2.21 | 1.45 | 1.45 | 1.34 | 24828 |
| 1729809600 | 1.36 | -0.12 | -8.11 | 1.5 | 1.5 | 1.355 | 26356 |
| 1729723200 | 1.48 | -0.02 | -1.00 | 1.49 | 1.54 | 1.3899999 | 66221 |
| 1729636800 | 1.495 | 0.08 | 5.28 | 1.43 | 1.54 | 1.41 | 71072 |
| 1729550400 | 1.42 | -0.06 | -3.73 | 1.47 | 1.48 | 1.3919999 | 32481 |
| 1729291200 | 1.475 | 0.1 | 6.88 | 1.43 | 1.5 | 1.43 | 37113 |
| 1729204800 | 1.3799999 | -0.15 | -9.80 | 1.4 | 1.48 | 1.34 | 55987 |
| 1729118400 | 1.53 | -0.05 | -3.16 | 1.6299999 | 1.6299999 | 1.37 | 75889 |
| 1729032000 | 1.58 | -0.05 | -3.07 | 1.58 | 1.6399999 | 1.476 | 104406 |
| 1728945600 | 1.6299999 | -0.06 | -3.55 | 1.55 | 1.79 | 1.5 | 107294 |
| 1728686400 | 1.69 | 0.13 | 8.33 | 1.51 | 1.76 | 1.48 | 186095 |
| 1728600000 | 1.56 | 0.08 | 5.41 | 1.5 | 1.6597 | 1.5 | 246619 |
| 1728513600 | 1.48 | 0.12 | 8.82 | 1.33 | 1.54 | 1.25 | 226052 |
| 1728427200 | 1.36 | -0.39 | -22.29 | 1.42 | 1.69 | 1.35 | 199770 |
| 1728340800 | 1.75 | -0.24 | -12.06 | 1.71 | 1.78 | 1.35 | 472047 |
| 1728081600 | 1.99 | -0.07 | -3.40 | 2.12 | 2.13 | 1.84 | 342500 |
| 1727995200 | 2.06 | -0.41 | -16.60 | 2.2 | 2.73 | 1.9141 | 1081855 |
| 1727908800 | 2.47 | 0.52 | 26.92 | 2.3001 | 2.84 | 2.1 | 3138176 |
| 1727822400 | 1.9461 | 0.7 | 55.69 | 1.27 | 2.1 | 1.22 | 1171424 |
| 1727735520 | 1.25 | 0.23 | 22.55 | 1.02 | 1.25 | 1.02 | 69256 |
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
