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 | -0.109 | -10.1869158879 | 1.07 | 1.1 | 0.93 | 63361 | 1.02135398 | DR |
| 4 | -0.489 | -33.724137931 | 1.45 | 1.5441 | 0.93 | 57256 | 1.13548925 | DR |
| 12 | -0.289 | -23.12 | 1.25 | 2.84 | 0.9083 | 156423 | 1.9284941 | DR |
| 26 | -0.499 | -34.1780821918 | 1.46 | 2.84 | 0.86 | 102570 | 1.71837503 | DR |
| 52 | -1.229 | -56.1187214612 | 2.19 | 2.84 | 0.86 | 59619 | 1.76226682 | DR |
| 156 | -3.029 | -75.9147869674 | 3.99 | 5.435 | 0.86 | 59267 | 2.77788998 | DR |
| 260 | -3.779 | -79.7257383966 | 4.74 | 6.34 | 0.86 | 55500 | 3.31922246 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 0.961 | 0.011 | 1.16 | 0.931 | 1 | 0.93 | 42310 |
| 1732232400 | 0.95 | -0.02 | -2.06 | 0.97 | 1 | 0.93 | 37252 |
| 1732146000 | 0.97 | -0.022 | -2.22 | 0.982 | 1.03 | 0.97 | 23163 |
| 1732059600 | 0.992 | -0.048 | -4.62 | 1.01 | 1.04 | 0.992 | 27235 |
| 1731973200 | 1.04 | -0.02 | -1.89 | 1.05 | 1.099 | 1.04 | 210446 |
| 1731714000 | 1.06 | -0.03 | -2.75 | 1.07 | 1.1 | 1.02 | 18710 |
| 1731627600 | 1.09 | 0.02 | 1.58 | 1.07 | 1.11 | 1.07 | 16971 |
| 1731541200 | 1.073 | -0.05 | -4.20 | 1.11 | 1.125 | 1.07 | 21374 |
| 1731454800 | 1.12 | -0.02 | -1.75 | 1.12 | 1.17 | 1.08 | 39074 |
| 1731368400 | 1.1399999 | -0.13 | -10.24 | 1.25 | 1.34 | 1.11 | 72881 |
| 1731109200 | 1.27 | -0.05 | -3.79 | 1.23 | 1.5441 | 1.22 | 147082 |
| 1731022800 | 1.32 | 0.22 | 20.00 | 1.1399999 | 1.32 | 1.1399999 | 93528 |
| 1730936400 | 1.1 | 0.03 | 2.80 | 1.07 | 1.1403 | 1.025 | 30298 |
| 1730850000 | 1.07 | 0.01 | 0.94 | 1.08 | 1.1255 | 1.07 | 28216 |
| 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 | 1.15 | 1.18 | 1.07 | 55269 |
| 1730328000 | 1.15 | -0.21 | -15.44 | 1.31 | 1.31 | 1.06 | 55730 |
| 1730241600 | 1.36 | 0.01 | 0.74 | 1.33 | 1.3799999 | 1.3 | 39806 |
| 1730155200 | 1.35 | -0.04 | -2.88 | 1.3799999 | 1.3899999 | 1.25 | 26856 |
| 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 | 26557 |
| 1729723200 | 1.48 | -0.02 | -1.00 | 1.49 | 1.54 | 1.3899999 | 66247 |
| 1729636800 | 1.495 | 0.08 | 5.28 | 1.3899999 | 1.54 | 1.3899999 | 71243 |
| 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 | 1.59 | 1.76 | 1.48 | 209294 |
| 1728600000 | 1.56 | 0.08 | 5.41 | 1.46 | 1.6597 | 1.46 | 249147 |
| 1728513600 | 1.48 | 0.12 | 8.82 | 1.33 | 1.54 | 1.25 | 226052 |
| 1728427200 | 1.36 | -0.39 | -22.29 | 1.5 | 1.69 | 1.35 | 214274 |
| 1728340800 | 1.75 | -0.24 | -12.06 | 1.91 | 2 | 1.35 | 484983 |
| 1728081600 | 1.99 | -0.07 | -3.40 | 2.13 | 2.2 | 1.84 | 369201 |
| 1727995200 | 2.06 | -0.41 | -16.60 | 2.2 | 2.73 | 1.9141 | 1084501 |
| 1727908800 | 2.47 | 0.52 | 26.92 | 2.25 | 2.84 | 2.1 | 3152454 |
| 1727822400 | 1.9461 | 0.7 | 55.69 | 1.27 | 2.1 | 1.22 | 1180163 |
| 1727736000 | 1.25 | 0.23 | 22.55 | 1.02 | 1.25 | 1.02 | 70464 |
| 1727476800 | 1.02 | 0.07 | 7.37 | 0.94 | 1.03 | 0.94 | 20707 |
| 1727390400 | 0.95 | -0.02 | -2.06 | 0.98 | 1 | 0.95 | 10809 |
| 1727304000 | 0.97 | -0.01 | -1.02 | 0.981 | 1 | 0.94 | 15990 |
| 1727217600 | 0.98 | 0 | 0.00 | 0.98 | 1.03 | 0.98 | 17473 |
| 1727131200 | 0.98 | -0.022 | -2.20 | 0.99 | 1.05 | 0.98 | 7699 |
| 1726872000 | 1.002 | 0.02 | 2.24 | 0.981 | 1.025 | 0.98 | 13579 |
| 1726785600 | 0.98 | -0.008 | -0.81 | 0.98 | 0.9801 | 0.98 | 1866 |
| 1726699200 | 0.988 | -0.002 | -0.20 | 0.98 | 1.02 | 0.98 | 2207 |
| 1726612800 | 0.99 | 0.0088 | 0.90 | 1.08 | 1.1 | 0.98 | 26936 |
| 1726526400 | 0.9812 | -0.0988 | -9.15 | 1.06 | 1.12 | 0.9812 | 18433 |
| 1726267200 | 1.08 | 0.11 | 10.77 | 0.95 | 1.11 | 0.95 | 10076 |
| 1726180800 | 0.975 | 0.0099 | 1.03 | 0.94 | 0.988 | 0.94 | 4762 |
| 1726094400 | 0.9651 | -0.0149 | -1.52 | 0.941 | 0.9899 | 0.941 | 5436 |
| 1726008000 | 0.98 | 0.03525 | 3.73 | 0.97 | 1.04 | 0.942 | 13326 |
| 1725921600 | 0.94475 | -0.01525 | -1.59 | 0.94 | 0.995 | 0.94 | 3364 |
| 1725662400 | 0.96 | 0.01 | 1.05 | 0.98 | 0.98 | 0.94 | 6645 |
| 1725576000 | 0.95 | -0.0046 | -0.48 | 0.95 | 0.975 | 0.9083 | 12721 |
| 1725489600 | 0.9546 | -0.0453 | -4.53 | 0.95 | 1.04 | 0.94 | 16047 |
| 1725403200 | 0.9999 | -0.1101 | -9.92 | 1.1 | 1.1 | 0.912 | 30460 |
| 1725057600 | 1.11 | -0.18 | -13.95 | 1.25 | 1.26 | 1.11 | 27566 |
| 1724971200 | 1.29 | 0.08 | 6.61 | 1.21 | 1.34 | 1.21 | 44408 |
| 1724884800 | 1.21 | 0.01 | 0.83 | 1.17 | 1.25 | 1.11 | 29407 |
| 1724798400 | 1.2 | 0.17 | 16.50 | 1.11 | 1.28 | 1 | 1194947 |
| 1724712000 | 1.03 | 0.05 | 5.10 | 1.06 | 1.06 | 0.987 | 51382 |
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
