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 | -0.06 | -1.3986013986 | 4.29 | 4.29 | 4.15 | 963841 | 4.20364977 | CS |
| 4 | -0.28 | -6.20842572062 | 4.51 | 4.54 | 4.15 | 666454 | 4.3139665 | CS |
| 12 | -0.21 | -4.72972972973 | 4.44 | 4.54 | 4.15 | 480636 | 4.38279851 | CS |
| 26 | -0.21 | -4.72972972973 | 4.44 | 4.54 | 4.15 | 498723 | 4.40708471 | CS |
| 52 | -0.74 | -14.8893360161 | 4.97 | 4.99 | 4.15 | 441364 | 4.43299679 | CS |
| 156 | -2.88 | -40.5063291139 | 7.11 | 7.13 | 4.14 | 282198 | 4.80107576 | CS |
| 260 | -2.53 | -37.426035503 | 6.76 | 7.75 | 3.55 | 277936 | 5.41553812 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735861200 | 4.26 | 0.05 | 1.19 | 4.25 | 4.26 | 4.219 | 330047 |
| 1735688400 | 4.21 | 0.03 | 0.72 | 4.2 | 4.25 | 4.17 | 955108 |
| 1735602000 | 4.18 | -0.05 | -1.18 | 4.23 | 4.23 | 4.15 | 1847780 |
| 1735342800 | 4.23 | -0.05 | -1.17 | 4.29 | 4.29 | 4.22 | 722430 |
| 1735256400 | 4.28 | 0.01 | 0.23 | 4.2699999 | 4.3099999 | 4.25 | 298029 |
| 1735077840 | 4.2699999 | -0.02 | -0.47 | 4.2699999 | 4.28 | 4.25 | 278788 |
| 1734997200 | 4.29 | 0.03 | 0.59 | 4.25 | 4.3 | 4.23 | 679882 |
| 1734738000 | 4.265 | 0 | 0.12 | 4.26 | 4.29 | 4.25 | 520935 |
| 1734651600 | 4.26 | 0.03 | 0.71 | 4.28 | 4.3099999 | 4.23 | 1104340 |
| 1734565200 | 4.23 | -0.1 | -2.31 | 4.38 | 4.38 | 4.22 | 813436 |
| 1734478800 | 4.33 | -0.07 | -1.59 | 4.41 | 4.41 | 4.33 | 691745 |
| 1734392400 | 4.4 | -0.04 | -0.90 | 4.47 | 4.47 | 4.39 | 460656 |
| 1734133200 | 4.44 | -0.02 | -0.45 | 4.47 | 4.47 | 4.42 | 539947 |
| 1734046800 | 4.46 | -0.02 | -0.45 | 4.48 | 4.4898 | 4.45 | 341184 |
| 1733960400 | 4.48 | 0.01 | 0.22 | 4.5 | 4.5 | 4.46 | 539861 |
| 1733874000 | 4.47 | -0.04 | -0.89 | 4.51 | 4.5176999 | 4.46 | 496397 |
| 1733787600 | 4.51 | -0.02 | -0.44 | 4.53 | 4.53 | 4.51 | 773573 |
| 1733528400 | 4.53 | 0.01 | 0.22 | 4.51 | 4.54 | 4.495 | 602030 |
| 1733442000 | 4.5199999 | 0.05 | 1.12 | 4.5 | 4.5199999 | 4.48 | 513076 |
| 1733355600 | 4.47 | -0.03 | -0.67 | 4.5 | 4.5 | 4.47 | 267542 |
| 1733269200 | 4.5 | 0.04 | 0.90 | 4.47 | 4.5 | 4.46 | 550183 |
| 1733182800 | 4.46 | 0.01 | 0.22 | 4.45 | 4.47 | 4.444 | 558633 |
| 1732917840 | 4.45 | 0.04 | 0.91 | 4.43 | 4.45 | 4.43 | 194064 |
| 1732750800 | 4.41 | -0.01 | -0.23 | 4.44 | 4.44 | 4.4 | 240971 |
| 1732664400 | 4.42 | -0.03 | -0.56 | 4.45 | 4.46 | 4.42 | 490169 |
| 1732578000 | 4.445 | 0.03 | 0.57 | 4.43 | 4.45 | 4.43 | 440172 |
| 1732318800 | 4.42 | 0.01 | 0.23 | 4.41 | 4.43 | 4.41 | 218762 |
| 1732232400 | 4.41 | -0.03 | -0.68 | 4.42 | 4.44 | 4.39 | 316960 |
| 1732146000 | 4.44 | -0.02 | -0.55 | 4.46 | 4.47 | 4.44 | 346056 |
| 1732059600 | 4.4646 | 0.07 | 1.70 | 4.39 | 4.47 | 4.39 | 534494 |
| 1731973200 | 4.39 | 0.01 | 0.23 | 4.38 | 4.4 | 4.38 | 348641 |
| 1731714000 | 4.38 | 0.05 | 1.15 | 4.33 | 4.38 | 4.32 | 489022 |
| 1731627600 | 4.33 | -0.04 | -0.92 | 4.38 | 4.38 | 4.325 | 385331 |
| 1731541200 | 4.37 | -0.04 | -0.90 | 4.42 | 4.43 | 4.37 | 557270 |
| 1731454800 | 4.4097 | -0.03 | -0.68 | 4.44 | 4.45 | 4.4 | 305879 |
| 1731368400 | 4.44 | -0.02 | -0.45 | 4.45 | 4.47 | 4.43 | 478481 |
| 1731109200 | 4.46 | 0.03 | 0.68 | 4.43 | 4.46 | 4.42 | 269382 |
| 1731022800 | 4.43 | 0 | 0.00 | 4.41 | 4.44 | 4.41 | 287348 |
| 1730936400 | 4.43 | 0.02 | 0.57 | 4.41 | 4.45 | 4.39 | 337624 |
| 1730850000 | 4.405 | 0.03 | 0.57 | 4.38 | 4.41 | 4.38 | 210265 |
| 1730763600 | 4.38 | -0.02 | -0.34 | 4.4 | 4.41 | 4.38 | 386495 |
| 1730500800 | 4.3949999 | -0.02 | -0.34 | 4.42 | 4.42 | 4.39 | 540241 |
| 1730414400 | 4.41 | 0.01 | 0.23 | 4.41 | 4.4185 | 4.39 | 312063 |
| 1730328000 | 4.4 | 0 | 0.00 | 4.39 | 4.41 | 4.39 | 378542 |
| 1730241600 | 4.4 | -0.02 | -0.45 | 4.41 | 4.42 | 4.39 | 312456 |
| 1730155200 | 4.42 | -0.02 | -0.45 | 4.45 | 4.45 | 4.42 | 407324 |
| 1729896000 | 4.44 | 0 | 0.00 | 4.44 | 4.46 | 4.42 | 451638 |
| 1729809600 | 4.44 | -0.02 | -0.45 | 4.41 | 4.46 | 4.39 | 850085 |
| 1729723200 | 4.46 | -0.01 | -0.20 | 4.46 | 4.47 | 4.4524 | 382855 |
| 1729636800 | 4.469 | -0.02 | -0.47 | 4.49 | 4.49 | 4.46 | 238653 |
| 1729550400 | 4.49 | 0.02 | 0.45 | 4.47 | 4.49 | 4.46 | 330767 |
| 1729291200 | 4.47 | 0 | 0.00 | 4.48 | 4.49 | 4.46 | 234309 |
| 1729204800 | 4.47 | -0.01 | -0.22 | 4.49 | 4.49 | 4.45 | 352331 |
| 1729118400 | 4.48 | 0.02 | 0.45 | 4.48 | 4.49 | 4.46 | 590298 |
| 1729032000 | 4.46 | -0.01 | -0.11 | 4.46 | 4.47 | 4.45 | 510019 |
| 1728945600 | 4.465 | -0 | -0.09 | 4.46 | 4.48 | 4.46 | 427079 |
| 1728686400 | 4.469 | 0.02 | 0.45 | 4.44 | 4.48 | 4.44 | 354623 |
| 1728600000 | 4.449 | -0.01 | -0.25 | 4.45 | 4.455 | 4.4348 | 249908 |
| 1728513600 | 4.46 | 0.02 | 0.45 | 4.43 | 4.47 | 4.42 | 523324 |
| 1728427200 | 4.44 | 0 | 0.00 | 4.44 | 4.4499 | 4.43 | 332723 |
| 1728340800 | 4.44 | -0.03 | -0.67 | 4.48 | 4.485 | 4.42 | 665905 |
| 1728081600 | 4.47 | -0.03 | -0.67 | 4.51 | 4.51 | 4.46 | 545931 |
| 1727995200 | 4.5 | -0.03 | -0.66 | 4.54 | 4.54 | 4.49 | 425518 |
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
