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 | 1.195 | 10.4094076655 | 11.48 | 12.745 | 11.43 | 1270353 | 11.81740796 | CS |
| 4 | 1.345 | 11.8711385702 | 11.33 | 12.745 | 11.0125 | 1548008 | 11.62237655 | CS |
| 12 | -3.765 | -22.901459854 | 16.44 | 17.36 | 10.49 | 1621874 | 13.26617705 | CS |
| 26 | -8.84 | -41.0876132931 | 21.515 | 22 | 10.49 | 1371617 | 15.54764818 | CS |
| 52 | -4.695 | -27.0293609672 | 17.37 | 23.2 | 10.49 | 1048972 | 17.03055775 | CS |
| 156 | -4.825 | -27.5714285714 | 17.5 | 23.2 | 9.82 | 917020 | 15.9162945 | CS |
| 260 | -1.115 | -8.08556925308 | 13.79 | 23.2 | 3.9038 | 1042587 | 14.33474252 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 12.29 | 0.28 | 2.33 | 11.98 | 12.425 | 11.97 | 885608 |
| 1732232400 | 12.01 | 0.33 | 2.83 | 11.67 | 12.055 | 11.49 | 1370845 |
| 1732146000 | 11.68 | 0.1 | 0.86 | 11.48 | 11.72 | 11.48 | 1482271 |
| 1732059600 | 11.58 | -0.12 | -1.03 | 11.62 | 11.89 | 11.51 | 1433981 |
| 1731973200 | 11.7 | 0.24 | 2.09 | 11.48 | 11.73 | 11.43 | 1179058 |
| 1731714000 | 11.46 | 0.12 | 1.06 | 11.62 | 11.65 | 11.29 | 1516194 |
| 1731627600 | 11.34 | -0.34 | -2.91 | 11.72 | 11.81 | 11.21 | 1685790 |
| 1731541200 | 11.68 | -0.11 | -0.93 | 11.84 | 12 | 11.63 | 1134208 |
| 1731454800 | 11.79 | -0.16 | -1.34 | 11.81 | 12.01 | 11.75 | 859626 |
| 1731368400 | 11.95 | -0.01 | -0.08 | 11.99 | 12.07 | 11.77 | 1021452 |
| 1731109200 | 11.96 | 0.01 | 0.08 | 11.83 | 12.02 | 11.73 | 1141978 |
| 1731022800 | 11.95 | 0.03 | 0.25 | 12.12 | 12.2 | 11.84 | 1729168 |
| 1730936400 | 11.92 | 0.72 | 6.43 | 11.4 | 12.06 | 11.4 | 2861962 |
| 1730850000 | 11.2 | 0.01 | 0.09 | 11.18 | 11.3 | 11.08 | 1302695 |
| 1730763600 | 11.19 | -0.14 | -1.24 | 11.5 | 11.5187 | 11.14 | 1587495 |
| 1730500800 | 11.33 | 0.23 | 2.07 | 11.11 | 11.39 | 11.07 | 1170109 |
| 1730414400 | 11.1 | -0.22 | -1.94 | 11.22 | 11.3445 | 11.02 | 1604884 |
| 1730328000 | 11.32 | -0.09 | -0.79 | 11.29 | 11.44 | 11.0125 | 2024258 |
| 1730241600 | 11.41 | -0.48 | -4.04 | 11.76 | 11.86 | 11.36 | 2427222 |
| 1730155200 | 11.89 | 0.54 | 4.76 | 11.33 | 12.045 | 11.315 | 2541361 |
| 1729896000 | 11.35 | 0.5 | 4.61 | 11.06 | 11.405 | 10.84 | 4265276 |
| 1729809600 | 10.85 | 0.12 | 1.12 | 10.9 | 10.915 | 10.605 | 5280152 |
| 1729723200 | 10.73 | -4.2 | -28.13 | 12 | 12.36 | 10.49 | 12359003 |
| 1729636800 | 14.93 | 0.79 | 5.59 | 14.21 | 15.05 | 14.12 | 2539851 |
| 1729550400 | 14.14 | -0.86 | -5.73 | 14.97 | 15.03 | 14.12 | 1133222 |
| 1729291200 | 15 | 0.16 | 1.08 | 15.01 | 15.16 | 14.87 | 457982 |
| 1729204800 | 14.84 | 0 | 0.00 | 14.85 | 14.9444 | 14.48 | 651200 |
| 1729118400 | 14.84 | 0.3 | 2.06 | 14.67 | 14.84 | 14.53 | 1189729 |
| 1729032000 | 14.54 | -0.22 | -1.49 | 14.79 | 14.88 | 14.51 | 1463814 |
| 1728945600 | 14.76 | 0.21 | 1.44 | 14.38 | 14.77 | 14.26 | 879020 |
| 1728686400 | 14.55 | -0.19 | -1.29 | 14.78 | 14.87 | 14.42 | 929902 |
| 1728600000 | 14.74 | 0.38 | 2.65 | 14.2 | 14.81 | 14.16 | 1589190 |
| 1728513600 | 14.36 | -0.14 | -0.97 | 14.39 | 14.595 | 14.25 | 1343653 |
| 1728427200 | 14.5 | -0.38 | -2.55 | 14.68 | 14.73 | 14.48 | 1726071 |
| 1728340800 | 14.88 | -0.19 | -1.26 | 14.93 | 15.14 | 14.735 | 1166585 |
| 1728081600 | 15.07 | -0.44 | -2.84 | 15.82 | 15.82 | 15.06 | 1175260 |
| 1727995200 | 15.51 | -0.68 | -4.20 | 16 | 16.0454 | 15.51 | 2052734 |
| 1727908800 | 16.19 | -0.26 | -1.58 | 16.239999 | 16.4399 | 15.99 | 2123580 |
| 1727822400 | 16.45 | 0.19 | 1.17 | 16.34 | 16.59 | 16.2 | 1479762 |
| 1727736000 | 16.26 | -0.58 | -3.44 | 16.37 | 16.54 | 15.995 | 1151638 |
| 1727476800 | 16.84 | 0.24 | 1.45 | 16.79 | 17.03 | 16.745 | 804527 |
| 1727390400 | 16.6 | 0.85 | 5.40 | 16.18 | 16.87 | 16.035 | 1584391 |
| 1727304000 | 15.75 | -0.51 | -3.14 | 16.16 | 16.255099 | 15.73 | 1158775 |
| 1727217600 | 16.26 | 0.12 | 0.74 | 16.44 | 16.575 | 16.219999 | 1213783 |
| 1727131200 | 16.14 | -0.08 | -0.49 | 16.3 | 16.51 | 16.129999 | 661538 |
| 1726872000 | 16.219999 | -0.54 | -3.22 | 16.76 | 16.76 | 16.19 | 1669772 |
| 1726785600 | 16.76 | 0 | 0.00 | 17.36 | 17.36 | 16.649999 | 1206026 |
| 1726699200 | 16.76 | -0.13 | -0.77 | 16.89 | 17.265 | 16.68 | 788736 |
| 1726612800 | 16.89 | 0.27 | 1.62 | 16.8 | 16.96 | 16.649999 | 644576 |
| 1726526400 | 16.62 | 0.05 | 0.30 | 16.649999 | 16.79 | 16.41 | 541329 |
| 1726267200 | 16.57 | 0.19 | 1.16 | 16.59 | 16.795 | 16.45 | 628741 |
| 1726180800 | 16.379999 | -0.03 | -0.18 | 16.5 | 16.61 | 16.309999 | 459313 |
| 1726094400 | 16.41 | 0.5 | 3.14 | 15.9 | 16.43 | 15.8015 | 718118 |
| 1726008000 | 15.91 | -0.26 | -1.61 | 16.07 | 16.21 | 15.9 | 1347681 |
| 1725921600 | 16.17 | -0.37 | -2.24 | 16.55 | 16.55 | 16.1 | 1235020 |
| 1725662400 | 16.54 | 0.04 | 0.24 | 16.54 | 16.7 | 16.36 | 1469739 |
| 1725576000 | 16.5 | 0.57 | 3.58 | 16.059999 | 16.52 | 15.89 | 1343938 |
| 1725489600 | 15.93 | -0.12 | -0.75 | 16.04 | 16.35 | 15.85 | 990268 |
| 1725403200 | 16.05 | -0.72 | -4.29 | 16.44 | 16.55 | 15.97 | 1306497 |
| 1725057600 | 16.77 | 0.1 | 0.60 | 16.71 | 16.91 | 16.634599 | 729870 |
| 1724971200 | 16.67 | 0.12 | 0.73 | 16.69 | 16.835 | 16.53 | 861503 |
| 1724884800 | 16.55 | -0.35 | -2.07 | 16.73 | 16.795 | 16.434999 | 680052 |
| 1724798400 | 16.9 | 0.15 | 0.90 | 16.68 | 17.04 | 16.645 | 724921 |
| 1724712000 | 16.75 | 0.19 | 1.15 | 16.8 | 16.92 | 16.68 | 644841 |
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
