Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 20.2764976959 | 2.17 | 2.61 | 2.07 | 3755150 | 2.23441378 | CS |
| 4 | 1.51 | 137.272727273 | 1.1 | 2.61 | 0.9513 | 6506844 | 1.87664882 | CS |
| 12 | 1.38 | 112.195121951 | 1.23 | 2.61 | 0.9104 | 2953387 | 1.66271268 | CS |
| 26 | 0.69 | 35.9375 | 1.92 | 2.85 | 0.9104 | 2262246 | 1.74026375 | CS |
| 52 | 0.89 | 51.7441860465 | 1.72 | 2.85 | 0.9104 | 2129166 | 1.74275102 | CS |
| 156 | -10.08 | -79.4326241135 | 12.69 | 16.94 | 0.9104 | 2122244 | 6.59903265 | CS |
| 260 | -6.84 | -72.380952381 | 9.45 | 16.94 | 0.9104 | 1997717 | 6.8112244 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 2.5299999 | 0.33 | 15.00 | 2.22 | 2.66 | 2.22 | 7967247 |
| 1732146000 | 2.2 | -0.08 | -3.51 | 2.2599999 | 2.345 | 2.17 | 2895741 |
| 1732059600 | 2.2799999 | 0.12 | 5.56 | 2.15 | 2.4 | 2.11 | 3607537 |
| 1731973200 | 2.16 | 0.06 | 2.86 | 2.16 | 2.25 | 2.1 | 1778249 |
| 1731714000 | 2.1 | -0.2 | -8.70 | 2.3 | 2.31 | 2.07 | 3103754 |
| 1731627600 | 2.3 | 0.2 | 9.52 | 2.17 | 2.435 | 2.14 | 7390470 |
| 1731541200 | 2.1 | -0.04 | -1.87 | 2.1 | 2.35 | 2.06 | 3456394 |
| 1731454800 | 2.14 | -0.18 | -7.76 | 2.21 | 2.4 | 2.06 | 5126875 |
| 1731368400 | 2.32 | 0.27 | 13.17 | 1.97 | 2.32 | 1.88 | 4611416 |
| 1731109200 | 2.05 | -0.3 | -12.77 | 2.23 | 2.3 | 1.81 | 8012171 |
| 1731022800 | 2.35 | 0.6 | 34.29 | 1.85 | 2.4 | 1.81 | 24845432 |
| 1730936400 | 1.75 | 0.7 | 66.67 | 1.3 | 1.8 | 1.18 | 44002579 |
| 1730850000 | 1.05 | 0.02 | 1.94 | 1.04 | 1.06 | 1 | 1082336 |
| 1730763600 | 1.03 | 0.05 | 5.07 | 1 | 1.03 | 1 | 828057 |
| 1730500800 | 0.9803 | 0.0103 | 1.06 | 0.98 | 1.01 | 0.9653 | 636304 |
| 1730414400 | 0.97 | -0.03 | -3.00 | 1 | 1.0109999 | 0.9513 | 2434246 |
| 1730328000 | 1 | -0.02 | -1.96 | 1.01 | 1.03 | 1 | 834417 |
| 1730241600 | 1.02 | -0.03 | -2.86 | 1.05 | 1.055 | 1.01 | 620058 |
| 1730155200 | 1.05 | 0.03 | 2.94 | 1.03 | 1.07 | 1.02 | 979845 |
| 1729896000 | 1.02 | 0.01 | 0.99 | 1.02 | 1.07 | 1 | 2381153 |
| 1729809600 | 1.01 | 0 | 0.00 | 1.1 | 1.24 | 1.01 | 11509848 |
| 1729723200 | 1.01 | -0.03 | -2.88 | 1.03 | 1.035 | 0.97 | 1353183 |
| 1729636800 | 1.04 | -0.04 | -3.70 | 1.07 | 1.075 | 1.02 | 599497 |
| 1729550400 | 1.08 | 0.03 | 2.86 | 1.04 | 1.09 | 1.04 | 547308 |
| 1729291200 | 1.05 | 0.03 | 2.94 | 1.01 | 1.08 | 1.01 | 668220 |
| 1729204800 | 1.02 | -0.05 | -4.67 | 1.08 | 1.08 | 1.02 | 535676 |
| 1729118400 | 1.07 | 0.05 | 4.90 | 1.01 | 1.07 | 1 | 718703 |
| 1729032000 | 1.02 | 0.01 | 0.99 | 1 | 1.02 | 0.99 | 431737 |
| 1728945600 | 1.01 | -0.01 | -0.98 | 1 | 1.02 | 1 | 561290 |
| 1728686400 | 1.02 | 0.06 | 5.91 | 0.96 | 1.02 | 0.95 | 822566 |
| 1728600000 | 0.9631 | 0.0128 | 1.35 | 0.95 | 0.9735 | 0.933 | 998310 |
| 1728513600 | 0.9503 | -0.0148 | -1.53 | 0.97 | 0.9988 | 0.9501 | 718478 |
| 1728427200 | 0.9651 | -0.0649 | -6.30 | 1.02 | 1.03 | 0.9612 | 1131903 |
| 1728340800 | 1.03 | 0.03 | 3.00 | 0.98 | 1.04 | 0.98 | 882425 |
| 1728081600 | 1 | 0.0369 | 3.83 | 0.9783 | 1.02 | 0.9707 | 682258 |
| 1727995200 | 0.9631 | -0.0569 | -5.58 | 1 | 1.01 | 0.95 | 1307678 |
| 1727908800 | 1.02 | 0.05 | 5.33 | 0.97 | 1.03 | 0.96978 | 1088722 |
| 1727822400 | 0.9684 | -0.0017 | -0.18 | 1 | 1.02 | 0.96 | 2088358 |
| 1727736000 | 0.9701 | -0.1199 | -11.00 | 1.09 | 1.105 | 0.95 | 2806585 |
| 1727476800 | 1.09 | 0.04 | 3.81 | 1.07 | 1.1 | 1.05 | 3035069 |
| 1727390400 | 1.05 | 0.04 | 3.96 | 1 | 1.07 | 1 | 1052035 |
| 1727304000 | 1.01 | 0 | 0.00 | 1.01 | 1.04 | 0.9658 | 2179281 |
| 1727217600 | 1.01 | 0.02 | 1.66 | 0.975 | 1.05 | 0.975 | 1122536 |
| 1727131200 | 0.9935 | -0.0165 | -1.63 | 0.9948 | 1.01 | 0.9104 | 2490848 |
| 1726872000 | 1.01 | -0.11 | -9.82 | 1.08 | 1.08 | 1.01 | 1438829 |
| 1726785600 | 1.12 | 0.03 | 2.75 | 1.11 | 1.1299999 | 1.09 | 508013 |
| 1726699200 | 1.09 | 0.01 | 0.93 | 1.08 | 1.15 | 1.02 | 907584 |
| 1726612800 | 1.08 | 0.05 | 4.85 | 1.03 | 1.11 | 1.03 | 736451 |
| 1726526400 | 1.03 | 0.02 | 1.98 | 0.99 | 1.04 | 0.98 | 1452408 |
| 1726267200 | 1.01 | -0.01 | -0.98 | 1.05 | 1.07 | 0.9716 | 1549263 |
| 1726180800 | 1.02 | -0.04 | -3.77 | 1.05 | 1.065 | 1.01 | 717461 |
| 1726094400 | 1.06 | 0.03 | 2.91 | 1.03 | 1.09 | 1.01 | 697051 |
| 1726008000 | 1.03 | 0.03 | 3.00 | 0.99 | 1.04 | 0.975 | 1186648 |
| 1725921600 | 1 | -0.05 | -4.76 | 1.04 | 1.0599 | 0.9646 | 1663437 |
| 1725662400 | 1.05 | -0.05 | -4.55 | 1.12 | 1.12 | 1.04 | 1012618 |
| 1725576000 | 1.1 | -0.05 | -4.35 | 1.1299999 | 1.145 | 1.09 | 955983 |
| 1725489600 | 1.15 | 0.02 | 1.77 | 1.16 | 1.215 | 1.1299999 | 666937 |
| 1725403200 | 1.1299999 | -0.1 | -8.13 | 1.22 | 1.22 | 1.1299999 | 1718562 |
| 1725057600 | 1.23 | -0.04 | -3.15 | 1.26 | 1.27 | 1.22 | 540754 |
| 1724971200 | 1.27 | 0.04 | 3.25 | 1.23 | 1.32 | 1.23 | 538284 |
| 1724884800 | 1.23 | -0.04 | -3.15 | 1.23 | 1.26 | 1.22 | 440948 |
| 1724798400 | 1.27 | -0.02 | -1.55 | 1.28 | 1.28 | 1.22 | 476349 |
| 1724712000 | 1.29 | -0.04 | -3.01 | 1.33 | 1.35 | 1.2644 | 686034 |
| 1724452800 | 1.33 | 0.11 | 9.02 | 1.22 | 1.34 | 1.22 | 1441819 |
| 1724366400 | 1.22 | -0.07 | -5.43 | 1.29 | 1.29 | 1.22 | 766112 |
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
