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 | -0.1238 | -1.49697702539 | 8.27 | 8.52 | 8.07 | 1563066 | 8.38709263 | CS |
| 4 | -0.0838 | -1.01822600243 | 8.23 | 9.035 | 7.795 | 2278243 | 8.42835184 | CS |
| 12 | 0.3462 | 4.43846153846 | 7.8 | 9.035 | 6.29 | 2650155 | 7.67681268 | CS |
| 26 | 1.6462 | 25.3261538462 | 6.5 | 11.74 | 6.29 | 2479563 | 8.02989918 | CS |
| 52 | -11.9238 | -59.4110612855 | 20.07 | 20.73 | 6.29 | 2272099 | 9.97451486 | CS |
| 156 | -16.8238 | -67.3760512615 | 24.97 | 25.91 | 6.29 | 1457132 | 12.81825065 | CS |
| 260 | -30.8538 | -79.1123076923 | 39 | 62.5334 | 6.29 | 1463626 | 17.74289589 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 8.39 | -0.1 | -1.18 | 8.5 | 8.6499 | 8.25 | 1767309 |
| 1735256400 | 8.49 | 0.11 | 1.31 | 8.31 | 8.52 | 8.22 | 1158397 |
| 1735077840 | 8.38 | -0.03 | -0.36 | 8.42 | 8.42 | 8.26 | 876873 |
| 1734997200 | 8.41 | 0.1 | 1.20 | 8.26 | 8.51 | 8.07 | 2121108 |
| 1734738000 | 8.31 | -0.09 | -1.07 | 8.27 | 8.4949999 | 8.17 | 2095885 |
| 1734651600 | 8.4 | -0.09 | -1.06 | 8.61 | 8.65 | 8.3008 | 1255702 |
| 1734565200 | 8.49 | -0.36 | -4.07 | 8.94 | 9.035 | 8.455 | 4291354 |
| 1734478800 | 8.85 | 0.13 | 1.49 | 8.69 | 8.9149999 | 8.58 | 2659192 |
| 1734392400 | 8.72 | 0.46 | 5.57 | 8.2 | 8.72 | 8.13 | 2361900 |
| 1734133200 | 8.26 | 0 | 0.00 | 8.22 | 8.28 | 7.795 | 3169085 |
| 1734046800 | 8.26 | -0.19 | -2.25 | 8.46 | 8.51 | 8.16 | 1723467 |
| 1733960400 | 8.45 | -0.05 | -0.59 | 8.59 | 8.645 | 8.22 | 1900872 |
| 1733874000 | 8.5 | -0.06 | -0.70 | 8.5 | 8.74 | 8.27 | 3983454 |
| 1733787600 | 8.56 | 0.31 | 3.76 | 8.33 | 8.72 | 8.17 | 4304975 |
| 1733528400 | 8.25 | -0.12 | -1.43 | 8.46 | 8.55 | 8.1649999 | 1400726 |
| 1733442000 | 8.3699999 | -0.01 | -0.12 | 8.32 | 8.44 | 8 | 1384234 |
| 1733355600 | 8.38 | 0.08 | 0.96 | 8.33 | 8.717 | 8.33 | 2276977 |
| 1733269200 | 8.3 | 0.02 | 0.24 | 8.25 | 8.325 | 8.11 | 1841244 |
| 1733182800 | 8.28 | 0.33 | 4.15 | 7.97 | 8.375 | 7.9 | 2939044 |
| 1732917840 | 7.95 | -0.25 | -3.05 | 8.23 | 8.2903 | 7.8796 | 1542119 |
| 1732750800 | 8.2 | 0.43 | 5.53 | 7.86 | 8.4 | 7.805 | 2642425 |
| 1732664400 | 7.77 | -0.13 | -1.65 | 7.88 | 7.99 | 7.5 | 3442524 |
| 1732578000 | 7.9 | 0.79 | 11.11 | 7.24 | 7.92 | 7.17 | 12938392 |
| 1732318800 | 7.11 | 0.13 | 1.86 | 7.03 | 7.375 | 7.03 | 6789720 |
| 1732232400 | 6.98 | 0.02 | 0.29 | 7 | 7.03 | 6.87 | 2314652 |
| 1732146000 | 6.96 | 0.12 | 1.75 | 6.76 | 6.98 | 6.755 | 961866 |
| 1732059600 | 6.84 | -0.03 | -0.44 | 6.8 | 6.95 | 6.77 | 1425866 |
| 1731973200 | 6.87 | -0.06 | -0.87 | 6.97 | 7.0153 | 6.77 | 1688174 |
| 1731714000 | 6.93 | -0.15 | -2.12 | 7.16 | 7.18 | 6.895 | 1823407 |
| 1731627600 | 7.08 | -0.25 | -3.41 | 7.36 | 7.39 | 7.08 | 1823097 |
| 1731541200 | 7.33 | 0 | 0.00 | 7.36 | 7.5 | 7.27 | 3165902 |
| 1731454800 | 7.33 | -0.13 | -1.74 | 7.37 | 7.55 | 7.245 | 2503714 |
| 1731368400 | 7.46 | 0.02 | 0.27 | 7.52 | 7.64 | 7.44 | 3941328 |
| 1731109200 | 7.44 | 0.08 | 1.09 | 7.26 | 7.55 | 7.24 | 2326763 |
| 1731022800 | 7.36 | 0.05 | 0.68 | 7.31 | 7.41 | 7.16 | 2657427 |
| 1730936400 | 7.31 | 0.12 | 1.67 | 7.35 | 7.45 | 7.24 | 2119751 |
| 1730850000 | 7.19 | 0.21 | 3.01 | 6.93 | 7.21 | 6.75 | 2102469 |
| 1730763600 | 6.98 | 0.03 | 0.43 | 6.88 | 7.215 | 6.84 | 2088461 |
| 1730500800 | 6.95 | 0 | 0.00 | 7.07 | 7.105 | 6.81 | 3415869 |
| 1730414400 | 6.95 | -0.1 | -1.42 | 7.05 | 7.23 | 6.93 | 2205843 |
| 1730328000 | 7.05 | -0.05 | -0.70 | 7.09 | 7.14 | 6.955 | 1816448 |
| 1730241600 | 7.1 | -0.14 | -1.93 | 7.25 | 7.33 | 7.03 | 2878151 |
| 1730155200 | 7.24 | 0.36 | 5.23 | 6.97 | 7.26 | 6.825 | 2790719 |
| 1729896000 | 6.88 | -0.74 | -9.71 | 6.44 | 7.19 | 6.29 | 9179541 |
| 1729809600 | 7.62 | 0.13 | 1.74 | 7.66 | 7.8 | 7.37 | 6245219 |
| 1729723200 | 7.49 | -0.13 | -1.71 | 7.59 | 7.6 | 7.37 | 2704658 |
| 1729636800 | 7.62 | 0.01 | 0.13 | 7.61 | 7.7 | 7.41 | 2193731 |
| 1729550400 | 7.61 | -0.06 | -0.78 | 7.69 | 7.91 | 7.55 | 2689360 |
| 1729291200 | 7.67 | 0.03 | 0.39 | 7.8 | 7.8 | 7.43 | 2949900 |
| 1729204800 | 7.64 | 0.2 | 2.69 | 7.45 | 7.65 | 7.42 | 1491788 |
| 1729118400 | 7.44 | -0.16 | -2.11 | 7.67 | 7.67 | 7.375 | 1284124 |
| 1729032000 | 7.6 | 0.03 | 0.40 | 7.51 | 7.705 | 7.5 | 2605666 |
| 1728945600 | 7.57 | 0.01 | 0.13 | 7.55 | 7.6325 | 7.39 | 1219210 |
| 1728686400 | 7.56 | 0.11 | 1.48 | 7.46 | 7.74 | 7.38 | 1465290 |
| 1728600000 | 7.45 | 0.05 | 0.68 | 7.34 | 7.46 | 7.1797 | 1416033 |
| 1728513600 | 7.4 | -0.17 | -2.25 | 7.51 | 7.585 | 7.365 | 1066695 |
| 1728427200 | 7.57 | 0.1 | 1.34 | 7.47 | 7.6 | 7.325 | 1354808 |
| 1728340800 | 7.47 | -0.25 | -3.24 | 7.76 | 7.765 | 7.365 | 1554733 |
| 1728081600 | 7.72 | 0.1 | 1.31 | 7.8 | 7.8 | 7.59 | 1138644 |
| 1727995200 | 7.62 | -0.04 | -0.52 | 7.59 | 7.7 | 7.48 | 1057815 |
| 1727908800 | 7.66 | 0.06 | 0.79 | 7.6 | 7.7 | 7.44 | 1832344 |
| 1727822400 | 7.6 | -0.34 | -4.28 | 7.93 | 8.06 | 7.6 | 1330989 |
| 1727736000 | 7.94 | -0.28 | -3.41 | 8.2 | 8.53 | 7.85 | 1704356 |
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
