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 | -0.02 | -0.191754554171 | 10.43 | 10.52 | 10.34 | 62125 | 10.41393053 | CS |
| 4 | 0.13 | 1.26459143969 | 10.28 | 10.52 | 10.17 | 82216 | 10.36195513 | CS |
| 12 | -0.26 | -2.43673851921 | 10.67 | 11.07 | 10.17 | 77009 | 10.59746204 | CS |
| 26 | -0.27 | -2.52808988764 | 10.68 | 11.275 | 10.17 | 68763 | 10.77159666 | CS |
| 52 | 0.29 | 2.86561264822 | 10.12 | 11.275 | 9.93 | 70178 | 10.53191656 | CS |
| 156 | -2.65 | -20.2909647779 | 13.06 | 14.78 | 8.94 | 72324 | 11.03172942 | CS |
| 260 | -4.38 | -29.6146044625 | 14.79 | 17.07 | 8.94 | 61095 | 11.7989209 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 10.41 | 0.02 | 0.19 | 10.4 | 10.42 | 10.34 | 66917 |
| 1737502800 | 10.39 | -0.05 | -0.48 | 10.44 | 10.52 | 10.39 | 85692 |
| 1737157200 | 10.44 | 0 | 0.00 | 10.45 | 10.48 | 10.43 | 35454 |
| 1737070800 | 10.44 | -0.01 | -0.10 | 10.43 | 10.45 | 10.37 | 56713 |
| 1736984400 | 10.45 | 0.17 | 1.65 | 10.35 | 10.46 | 10.3494 | 96466 |
| 1736898000 | 10.28 | 0.01 | 0.10 | 10.25 | 10.28 | 10.23 | 36273 |
| 1736811600 | 10.27 | -0.07 | -0.68 | 10.31 | 10.31 | 10.19 | 110654 |
| 1736552400 | 10.34 | -0.06 | -0.58 | 10.4157 | 10.45 | 10.32 | 89803 |
| 1736379600 | 10.4 | 0 | 0.00 | 10.38 | 10.47 | 10.38 | 56613 |
| 1736293200 | 10.4 | -0.01 | -0.10 | 10.42 | 10.44 | 10.37 | 74438 |
| 1736206800 | 10.41 | -0.05 | -0.43 | 10.45 | 10.465 | 10.35 | 83894 |
| 1735947600 | 10.455 | 0.02 | 0.14 | 10.37 | 10.5 | 10.37 | 69847 |
| 1735861200 | 10.44 | 0.09 | 0.87 | 10.3534 | 10.44 | 10.34 | 51881 |
| 1735688400 | 10.35 | 0.04 | 0.39 | 10.31 | 10.39 | 10.31 | 80785 |
| 1735602000 | 10.31 | 0.04 | 0.39 | 10.26 | 10.35 | 10.26 | 141927 |
| 1735342800 | 10.27 | -0.05 | -0.48 | 10.31 | 10.329 | 10.17 | 152266 |
| 1735256400 | 10.32 | 0.01 | 0.10 | 10.28 | 10.38 | 10.28 | 77286 |
| 1735077840 | 10.31 | 0.03 | 0.29 | 10.3 | 10.32 | 10.24 | 88070 |
| 1734997200 | 10.28 | -0.06 | -0.58 | 10.35 | 10.35 | 10.27 | 58712 |
| 1734738000 | 10.34 | 0.06 | 0.58 | 10.315 | 10.35 | 10.28 | 180438 |
| 1734651600 | 10.28 | -0.11 | -1.06 | 10.42 | 10.42 | 10.235 | 138599 |
| 1734565200 | 10.39 | -0.22 | -2.07 | 10.581 | 10.62 | 10.39 | 86126 |
| 1734478800 | 10.61 | -0.1 | -0.93 | 10.715 | 10.74 | 10.54 | 101446 |
| 1734392400 | 10.71 | -0.03 | -0.28 | 10.77 | 10.77 | 10.67 | 64016 |
| 1734133200 | 10.74 | -0.11 | -1.01 | 10.85 | 10.8784 | 10.71 | 45801 |
| 1734046800 | 10.85 | -0.12 | -1.09 | 10.9638 | 10.9638 | 10.8009 | 74948 |
| 1733960400 | 10.97 | 0.03 | 0.27 | 10.9804 | 10.99 | 10.95 | 50403 |
| 1733874000 | 10.94 | -0.01 | -0.09 | 10.93 | 10.97 | 10.92 | 58049 |
| 1733787600 | 10.95 | -0.07 | -0.64 | 11.015 | 11.03 | 10.89 | 62085 |
| 1733528400 | 11.02 | 0.01 | 0.09 | 11.05 | 11.05 | 10.96 | 40303 |
| 1733442000 | 11.01 | -0.04 | -0.36 | 11.05 | 11.05 | 10.92 | 62861 |
| 1733355600 | 11.05 | 0 | 0.00 | 11.05 | 11.06 | 11.02 | 43057 |
| 1733269200 | 11.05 | 0.03 | 0.27 | 11.07 | 11.07 | 11 | 87736 |
| 1733182800 | 11.02 | -0.01 | -0.09 | 11.05 | 11.05 | 11.01 | 52533 |
| 1732917840 | 11.03 | 0.1 | 0.91 | 11 | 11.04 | 11 | 45792 |
| 1732750800 | 10.93 | 0.12 | 1.11 | 10.86 | 10.96 | 10.8456 | 61713 |
| 1732664400 | 10.81 | 0 | 0.00 | 10.7801 | 10.86 | 10.7801 | 60011 |
| 1732578000 | 10.81 | 0.01 | 0.09 | 10.88 | 10.98 | 10.81 | 115585 |
| 1732318800 | 10.8 | -0.02 | -0.18 | 10.805 | 10.825 | 10.772 | 92129 |
| 1732232400 | 10.82 | 0.18 | 1.69 | 10.6774 | 10.8785 | 10.6472 | 312891 |
| 1732146000 | 10.64 | -0.06 | -0.56 | 10.65 | 10.6647 | 10.64 | 36955 |
| 1732059600 | 10.7 | -0.02 | -0.14 | 10.7 | 10.73 | 10.68 | 56335 |
| 1731973200 | 10.715 | -0.01 | -0.05 | 10.74 | 10.74 | 10.69 | 81163 |
| 1731714000 | 10.72 | -0.05 | -0.46 | 10.715 | 10.73 | 10.7 | 36707 |
| 1731627600 | 10.77 | 0.09 | 0.84 | 10.71 | 10.78 | 10.71 | 134148 |
| 1731541200 | 10.68 | -0.04 | -0.37 | 10.84 | 10.84 | 10.67 | 49353 |
| 1731454800 | 10.72 | -0.05 | -0.46 | 10.77 | 10.7956 | 10.69 | 67729 |
| 1731368400 | 10.77 | -0.02 | -0.19 | 10.77 | 10.8054 | 10.77 | 34890 |
| 1731109200 | 10.79 | 0.13 | 1.22 | 10.74 | 10.83 | 10.74 | 34658 |
| 1731022800 | 10.66 | 0.04 | 0.38 | 10.6138 | 10.7 | 10.6138 | 38266 |
| 1730936400 | 10.62 | -0.12 | -1.12 | 10.7 | 10.7 | 10.5742 | 43240 |
| 1730850000 | 10.74 | 0.06 | 0.56 | 10.72 | 10.75 | 10.71 | 23773 |
| 1730763600 | 10.68 | 0.01 | 0.09 | 10.7 | 10.765 | 10.68 | 42781 |
| 1730500800 | 10.67 | -0.06 | -0.56 | 10.79 | 10.8 | 10.66 | 52952 |
| 1730414400 | 10.73 | 0.06 | 0.56 | 10.68 | 10.76 | 10.67 | 40254 |
| 1730328000 | 10.67 | 0.04 | 0.38 | 10.657 | 10.69 | 10.65 | 37912 |
| 1730241600 | 10.63 | -0.06 | -0.56 | 10.6301 | 10.655 | 10.63 | 47946 |
| 1730155200 | 10.69 | 0.01 | 0.09 | 10.72 | 10.7788 | 10.69 | 36170 |
| 1729896000 | 10.68 | -0.02 | -0.19 | 10.68 | 10.74 | 10.6753 | 53224 |
| 1729809600 | 10.7 | -0.04 | -0.37 | 10.78 | 10.78 | 10.66 | 80460 |
| 1729723200 | 10.74 | -0.15 | -1.38 | 10.86 | 10.8601 | 10.74 | 85245 |
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
