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 | -1.3994 | -37.5174262735 | 3.73 | 3.73 | 2.2139 | 324268 | 3.21962279 | CS |
| 4 | -1.9694 | -45.8 | 4.3 | 4.36 | 2.2139 | 252769 | 3.72965062 | CS |
| 12 | -2.3494 | -50.2008547009 | 4.68 | 4.97 | 2.2139 | 263778 | 4.36599721 | CS |
| 26 | -1.8194 | -43.8409638554 | 4.15 | 5.42 | 2.2139 | 383340 | 4.63648611 | CS |
| 52 | -5.3694 | -69.7324675325 | 7.7 | 11.8 | 2.2139 | 1747861 | 6.57366872 | CS |
| 156 | -49.6694 | -95.5180769231 | 52 | 54.4 | 2.2139 | 3821948 | 21.90338137 | CS |
| 260 | -96.8694 | -97.6506048387 | 99.2 | 349.4 | 2.2139 | 3477319 | 56.76338267 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 2.85 | -0.25 | -8.06 | 3.0099999 | 3.07 | 2.8 | 499519 |
| 1734651600 | 3.1 | -0.37 | -10.66 | 3.465 | 3.465 | 3.1 | 297578 |
| 1734565200 | 3.47 | 0.04 | 1.17 | 3.3719 | 3.54 | 3.3719 | 123391 |
| 1734478800 | 3.43 | -0.19 | -5.25 | 3.59 | 3.605 | 3.235 | 463877 |
| 1734392400 | 3.62 | -0.11 | -2.95 | 3.71 | 3.73 | 3.62 | 229121 |
| 1734133200 | 3.73 | -0.03 | -0.80 | 3.77 | 3.7747 | 3.71 | 172514 |
| 1734046800 | 3.76 | -0.04 | -1.05 | 3.78 | 3.85 | 3.76 | 282082 |
| 1733960400 | 3.8 | -0.13 | -3.31 | 3.91 | 3.93 | 3.8 | 267364 |
| 1733874000 | 3.93 | -0.12 | -2.96 | 4.01 | 4.01 | 3.865 | 149478 |
| 1733787600 | 4.05 | 0.1 | 2.53 | 3.99 | 4.17 | 3.98 | 172504 |
| 1733528400 | 3.95 | 0.01 | 0.25 | 3.92 | 4.04 | 3.9 | 306685 |
| 1733442000 | 3.94 | -0.08 | -1.99 | 4.03 | 4.1 | 3.92 | 232202 |
| 1733355600 | 4.0199999 | -0.12 | -2.90 | 4.1 | 4.1449999 | 3.96 | 299846 |
| 1733269200 | 4.14 | -0.01 | -0.24 | 4.14 | 4.17 | 4 | 189963 |
| 1733182800 | 4.15 | -0.01 | -0.24 | 4.1489 | 4.23 | 4.13 | 92806 |
| 1732917840 | 4.16 | 0.02 | 0.48 | 4.14 | 4.21 | 4.1318 | 41182 |
| 1732750800 | 4.14 | 0.04 | 0.98 | 4.1 | 4.195 | 4.075 | 109198 |
| 1732664400 | 4.1 | -0.06 | -1.44 | 4.115 | 4.1449999 | 3.91 | 457458 |
| 1732578000 | 4.16 | -0.26 | -5.88 | 4.26 | 4.36 | 4.1 | 345815 |
| 1732318800 | 4.42 | 0.02 | 0.45 | 4.43 | 4.49 | 4.41 | 172692 |
| 1732232400 | 4.4 | 0.06 | 1.38 | 4.37 | 4.57 | 4.33 | 135969 |
| 1732146000 | 4.34 | 0.21 | 5.08 | 4.14 | 4.385 | 4.12 | 243074 |
| 1732059600 | 4.13 | -0.17 | -3.95 | 4.26 | 4.34 | 4.1 | 192131 |
| 1731973200 | 4.3 | -0.2 | -4.44 | 4.46 | 4.46 | 4.2 | 333609 |
| 1731714000 | 4.5 | -0.08 | -1.75 | 4.5001 | 4.525 | 4.275 | 351552 |
| 1731627600 | 4.58 | 0.67 | 17.14 | 3.95 | 4.6 | 3.92 | 796858 |
| 1731541200 | 3.91 | -0.26 | -6.24 | 4.075 | 4.09 | 3.8 | 782901 |
| 1731454800 | 4.17 | -0.25 | -5.66 | 4.4 | 4.4 | 4.16 | 624569 |
| 1731368400 | 4.42 | -0.17 | -3.70 | 4.54 | 4.546 | 4.42 | 154228 |
| 1731109200 | 4.59 | -0.06 | -1.29 | 4.66 | 4.66 | 4.45 | 245856 |
| 1731022800 | 4.65 | -0.16 | -3.33 | 4.8099999 | 4.8099999 | 4.65 | 235277 |
| 1730936400 | 4.8099999 | -0.05 | -1.03 | 4.91 | 4.91 | 4.8099999 | 343373 |
| 1730850000 | 4.86 | -0.06 | -1.22 | 4.91 | 4.93 | 4.815 | 275249 |
| 1730763600 | 4.92 | 0 | 0.00 | 4.9 | 4.93 | 4.9 | 107555 |
| 1730500800 | 4.92 | 0.01 | 0.20 | 4.91 | 4.938 | 4.91 | 164010 |
| 1730414400 | 4.91 | 0.01 | 0.20 | 4.89 | 4.9349999 | 4.89 | 252593 |
| 1730328000 | 4.9 | -0.01 | -0.20 | 4.92 | 4.92 | 4.9 | 170386 |
| 1730241600 | 4.91 | -0.01 | -0.20 | 4.9 | 4.92 | 4.89 | 151105 |
| 1730155200 | 4.92 | 0.02 | 0.41 | 4.905 | 4.92 | 4.9 | 101632 |
| 1729896000 | 4.9 | 0.03 | 0.62 | 4.9 | 4.91 | 4.89 | 114785 |
| 1729809600 | 4.87 | -0.06 | -1.22 | 4.9349999 | 4.95 | 4.86 | 311623 |
| 1729723200 | 4.93 | 0.02 | 0.41 | 4.94 | 4.94 | 4.92 | 106990 |
| 1729636800 | 4.91 | -0.01 | -0.20 | 4.94 | 4.95 | 4.905 | 220266 |
| 1729550400 | 4.92 | -0.05 | -1.01 | 4.95 | 4.955 | 4.92 | 92469 |
| 1729291200 | 4.97 | 0.03 | 0.61 | 4.92 | 4.97 | 4.91 | 156368 |
| 1729204800 | 4.94 | 0.04 | 0.82 | 4.9 | 4.95 | 4.9 | 209113 |
| 1729118400 | 4.9 | 0 | 0.00 | 4.87 | 4.94 | 4.85 | 155251 |
| 1729032000 | 4.9 | -0.01 | -0.20 | 4.89 | 4.92 | 4.86 | 114304 |
| 1728945600 | 4.91 | 0.01 | 0.20 | 4.9 | 4.92 | 4.87 | 102412 |
| 1728686400 | 4.9 | 0.01 | 0.20 | 4.88 | 4.92 | 4.88 | 143655 |
| 1728600000 | 4.89 | 0.09 | 1.88 | 4.79 | 4.9 | 4.79 | 374297 |
| 1728513600 | 4.8 | -0.05 | -1.03 | 4.84 | 4.89 | 4.785 | 350399 |
| 1728427200 | 4.85 | -0.01 | -0.21 | 4.86 | 4.885 | 4.845 | 391887 |
| 1728340800 | 4.86 | -0.02 | -0.41 | 4.93 | 4.97 | 4.845 | 698265 |
| 1728081600 | 4.88 | -0.05 | -1.01 | 4.9101 | 4.9101 | 4.84 | 183372 |
| 1727995200 | 4.93 | 0.22 | 4.67 | 4.7364 | 4.955 | 4.7364 | 635799 |
| 1727908800 | 4.71 | 0.06 | 1.29 | 4.66 | 4.74 | 4.62 | 176957 |
| 1727822400 | 4.65 | -0.02 | -0.43 | 4.63 | 4.675 | 4.58 | 118880 |
| 1727735520 | 4.67 | -0.02 | -0.43 | 4.6905 | 4.72 | 4.6449999 | 95492 |
| 1727476800 | 4.69 | 0.04 | 0.86 | 4.69 | 4.71 | 4.6512 | 116119 |
| 1727390400 | 4.65 | 0.07 | 1.53 | 4.57 | 4.65 | 4.5599999 | 360018 |
| 1727304000 | 4.58 | 0.02 | 0.44 | 4.5599999 | 4.61 | 4.49 | 671714 |
| 1727217600 | 4.5599999 | 0.05 | 1.11 | 4.49 | 4.58 | 4.49 | 117916 |
| 1727131200 | 4.51 | -0.13 | -2.80 | 4.61 | 4.61 | 4.445 | 196292 |
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
