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 | 0.42 | 4.6103183315 | 9.11 | 9.5519 | 8.9 | 22944 | 9.07351296 | CS |
| 4 | -2.48 | -20.6494587843 | 12.01 | 12.4 | 8.9 | 19066 | 9.88486906 | CS |
| 12 | -1.7 | -15.1380231523 | 11.23 | 13.05 | 8.9 | 23259 | 11.4252804 | CS |
| 26 | 1.27 | 15.3753026634 | 8.26 | 13.05 | 8.13 | 35442 | 10.4893175 | CS |
| 52 | 0.43 | 4.72527472527 | 9.1 | 13.05 | 7.85 | 25990 | 9.88187529 | CS |
| 156 | -2.58 | -21.3047068538 | 12.11 | 15.3499 | 6.73 | 25577 | 10.00914641 | CS |
| 260 | -3.68 | -27.8576835731 | 13.21 | 20.49 | 6.73 | 33973 | 12.54531488 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 9.53 | 0.12 | 1.28 | 9.5 | 9.5399999 | 9.41 | 7429 |
| 1732232400 | 9.41 | 0.26 | 2.84 | 9.19 | 9.45 | 9.15 | 12618 |
| 1732146000 | 9.15 | 0.23 | 2.58 | 8.92 | 9.5519 | 8.92 | 12068 |
| 1732059600 | 8.92 | -0.1 | -1.11 | 8.965 | 9.09 | 8.91 | 16730 |
| 1731973200 | 9.02 | -0.02 | -0.22 | 9.14 | 9.45 | 9 | 13525 |
| 1731714000 | 9.0399999 | -0.04 | -0.44 | 9.08 | 9.39 | 8.9 | 58908 |
| 1731627600 | 9.08 | -0.02 | -0.22 | 9.1199999 | 9.325 | 9.05 | 53407 |
| 1731541200 | 9.1 | -0.27 | -2.88 | 9.25 | 9.25 | 9.05 | 13339 |
| 1731454800 | 9.3699999 | -0.53 | -5.35 | 10.02 | 10.02 | 9.3242 | 40933 |
| 1731368400 | 9.9 | -0.47 | -4.53 | 10.26 | 10.277 | 9.89 | 26506 |
| 1731109200 | 10.37 | -0.37 | -3.45 | 10.64 | 10.74 | 10.37 | 6108 |
| 1731022800 | 10.74 | 0.04 | 0.37 | 10.6999 | 10.8 | 10.485 | 11661 |
| 1730936400 | 10.7 | -0.1 | -0.93 | 10.7 | 11.02 | 10.6 | 20151 |
| 1730850000 | 10.8 | -0.18 | -1.64 | 11.09 | 11.36 | 10.63 | 15364 |
| 1730763600 | 10.98 | -0.37 | -3.26 | 11.41 | 11.8 | 10.95 | 17278 |
| 1730500800 | 11.35 | -0.03 | -0.26 | 11.53 | 11.6795 | 11.35 | 4798 |
| 1730414400 | 11.38 | -0.33 | -2.82 | 11.65 | 11.87 | 11.36 | 9387 |
| 1730328000 | 11.71 | -0.18 | -1.51 | 11.864 | 11.864 | 11.69 | 4297 |
| 1730241600 | 11.89 | 0.09 | 0.76 | 11.8246 | 11.91 | 11.8246 | 7565 |
| 1730155200 | 11.8 | -0.37 | -3.04 | 12.15 | 12.15 | 11.75 | 16617 |
| 1729896000 | 12.17 | 0.09 | 0.75 | 12.01 | 12.4 | 12.01 | 9963 |
| 1729809600 | 12.08 | -0.06 | -0.49 | 12.08 | 12.14 | 12.02 | 10353 |
| 1729723200 | 12.14 | 0.06 | 0.50 | 12.23 | 12.3436 | 12.12 | 10294 |
| 1729636800 | 12.08 | 0.01 | 0.08 | 11.94 | 12.1 | 11.92 | 9315 |
| 1729550400 | 12.07 | 0 | 0.00 | 12.01 | 12.36 | 12 | 6347 |
| 1729291200 | 12.07 | -0.06 | -0.49 | 12 | 12.43 | 12 | 18320 |
| 1729204800 | 12.13 | -0.01 | -0.08 | 12.11 | 12.41 | 12.07 | 12226 |
| 1729118400 | 12.14 | -0.12 | -0.98 | 12.01 | 12.36 | 12.01 | 10960 |
| 1729032000 | 12.26 | 0.01 | 0.08 | 12.16 | 12.4 | 11.99 | 11787 |
| 1728945600 | 12.25 | 0.07 | 0.57 | 12.22 | 12.3 | 12.18 | 7017 |
| 1728686400 | 12.18 | -0.06 | -0.49 | 12.11 | 12.24 | 12.02 | 24673 |
| 1728600000 | 12.24 | -0.04 | -0.33 | 12.3577 | 12.415 | 12.14 | 10892 |
| 1728513600 | 12.28 | 0.12 | 0.95 | 12.07 | 12.365 | 11.92 | 12941 |
| 1728427200 | 12.165 | -0.43 | -3.38 | 12.25 | 12.33 | 12.15 | 7365 |
| 1728340800 | 12.59 | 0.21 | 1.70 | 12.5 | 12.7814 | 12.35 | 30222 |
| 1728081600 | 12.38 | -0.02 | -0.16 | 12.39 | 12.53 | 12.28 | 13699 |
| 1727995200 | 12.4 | 0.01 | 0.08 | 12.52 | 12.5799 | 12.25 | 7584 |
| 1727908800 | 12.39 | 0.03 | 0.24 | 12.5999 | 12.5999 | 12.345 | 12032 |
| 1727822400 | 12.36 | -0.32 | -2.52 | 12.7 | 12.7 | 12.32 | 26221 |
| 1727735520 | 12.68 | 0.67 | 5.58 | 12.6 | 12.75 | 12.22 | 35079 |
| 1727476800 | 12.01 | 0.04 | 0.33 | 12.1 | 12.24 | 11.9443 | 29590 |
| 1727390400 | 11.97 | -0.06 | -0.50 | 12.06 | 12.35 | 11.92 | 16643 |
| 1727304000 | 12.03 | 0.02 | 0.17 | 12 | 12.1 | 11.944 | 15942 |
| 1727217600 | 12.01 | -0.31 | -2.52 | 12.2 | 12.265 | 11.96 | 29761 |
| 1727131200 | 12.32 | -0.26 | -2.07 | 12.63 | 12.63 | 12.22 | 23984 |
| 1726872000 | 12.58 | -0.17 | -1.33 | 12.87 | 12.87 | 12 | 38717 |
| 1726785600 | 12.75 | -0.04 | -0.31 | 12.7421 | 12.985 | 12.71 | 20650 |
| 1726699200 | 12.79 | 0.56 | 4.58 | 12.2 | 13.05 | 12.1252 | 64850 |
| 1726612800 | 12.23 | 0.03 | 0.25 | 12.25 | 12.38 | 12.15 | 15321 |
| 1726526400 | 12.2 | 0.23 | 1.92 | 12.06 | 12.2 | 12.01 | 19919 |
| 1726267200 | 11.97 | -0.04 | -0.33 | 12.09 | 12.295 | 11.97 | 30715 |
| 1726180800 | 12.01 | 0.31 | 2.65 | 11.89 | 12.04 | 11.89 | 18062 |
| 1726094400 | 11.7 | -0.05 | -0.43 | 11.68 | 11.82 | 11.35 | 48949 |
| 1726008000 | 11.75 | -0.02 | -0.17 | 11.9 | 11.91 | 11.72 | 37660 |
| 1725921600 | 11.77 | 0.08 | 0.68 | 11.77 | 12.1522 | 11.69 | 67433 |
| 1725662400 | 11.69 | 0.5 | 4.47 | 11.51 | 11.73 | 11.44 | 61542 |
| 1725576000 | 11.19 | -0.11 | -0.97 | 11.5 | 11.54 | 11.17 | 26169 |
| 1725489600 | 11.3 | 0.1 | 0.89 | 11.34 | 11.45 | 11.21 | 22979 |
| 1725403200 | 11.2 | 0.2 | 1.82 | 11.38 | 11.46 | 11.12 | 45112 |
| 1725057600 | 11 | -0.06 | -0.54 | 11.23 | 11.23 | 10.9604 | 45944 |
| 1724971200 | 11.06 | 0.09 | 0.82 | 11.14 | 11.305 | 10.92 | 39966 |
| 1724884800 | 10.97 | 0.15 | 1.39 | 10.93 | 11.02 | 10.79 | 34667 |
| 1724798400 | 10.82 | 0.23 | 2.17 | 10.75 | 10.85 | 10.59 | 42510 |
| 1724712000 | 10.59 | 0.12 | 1.15 | 10.66 | 10.9 | 10.48 | 73095 |
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
