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 | -0.15 | -1.66666666667 | 9 | 9.06 | 8.84 | 516421 | 9.02678672 | CS |
| 4 | -0.2 | -2.20994475138 | 9.05 | 9.12 | 8.72 | 629609 | 8.94711727 | CS |
| 12 | -0.05 | -0.561797752809 | 8.9 | 9.24 | 8.705 | 486945 | 8.96584914 | CS |
| 26 | -0.04 | -0.44994375703 | 8.89 | 9.24 | 8.28 | 506915 | 8.86508335 | CS |
| 52 | 0.55 | 6.6265060241 | 8.3 | 9.24 | 8.15 | 529919 | 8.73509288 | CS |
| 156 | -1.47 | -14.2441860465 | 10.32 | 10.51 | 7.61 | 388565 | 8.53863932 | CS |
| 260 | -1.32 | -12.9793510324 | 10.17 | 10.51 | 4.73 | 378514 | 8.6670955 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 8.84 | -0.19 | -2.10 | 8.88 | 8.898 | 8.8 | 1965808 |
| 1736379600 | 9.03 | 0.02 | 0.22 | 9.01 | 9.05 | 8.98 | 632560 |
| 1736293200 | 9.01 | -0.01 | -0.11 | 9.0399999 | 9.05 | 8.98 | 467782 |
| 1736206800 | 9.02 | -0.03 | -0.33 | 9.05 | 9.08 | 8.96 | 639190 |
| 1735947600 | 9.05 | 0.07 | 0.78 | 9 | 9.05 | 8.96 | 437337 |
| 1735861200 | 8.98 | 0.06 | 0.67 | 8.98 | 8.9899 | 8.9 | 606040 |
| 1735688400 | 8.92 | -0.12 | -1.33 | 9.06 | 9.08 | 8.9 | 1282682 |
| 1735602000 | 9.0399999 | 0.12 | 1.35 | 8.94 | 9.0399999 | 8.9001 | 1024892 |
| 1735342800 | 8.92 | -0.07 | -0.78 | 8.99 | 8.99 | 8.89 | 436593 |
| 1735256400 | 8.99 | -0.01 | -0.11 | 9 | 9 | 8.96 | 365931 |
| 1735077840 | 9 | 0.05 | 0.56 | 8.95 | 9.02 | 8.94 | 278893 |
| 1734997200 | 8.95 | 0.12 | 1.36 | 8.86 | 8.95 | 8.85 | 725905 |
| 1734738000 | 8.83 | 0.08 | 0.91 | 8.77 | 8.84 | 8.765 | 557148 |
| 1734651600 | 8.75 | -0.07 | -0.79 | 8.83 | 8.8699999 | 8.72 | 838676 |
| 1734565200 | 8.82 | -0.1 | -1.12 | 8.95 | 8.97 | 8.75 | 997257 |
| 1734478800 | 8.92 | -0.12 | -1.33 | 9.03 | 9.05 | 8.9 | 718493 |
| 1734392400 | 9.0399999 | -0.03 | -0.33 | 9.07 | 9.1199999 | 9.015 | 527963 |
| 1734133200 | 9.07 | -0.02 | -0.22 | 9.07 | 9.1199999 | 9.05 | 476283 |
| 1734046800 | 9.09 | -0.12 | -1.30 | 9.16 | 9.23 | 9.08 | 537739 |
| 1733960400 | 9.21 | -0.01 | -0.11 | 9.24 | 9.24 | 9.18 | 722875 |
| 1733874000 | 9.22 | 0.01 | 0.11 | 9.23 | 9.24 | 9.16 | 641565 |
| 1733787600 | 9.21 | 0.07 | 0.77 | 9.16 | 9.2399 | 9.16 | 634926 |
| 1733528400 | 9.14 | 0.02 | 0.22 | 9.13 | 9.16 | 9.1 | 340617 |
| 1733442000 | 9.1199999 | -0.02 | -0.22 | 9.13 | 9.13 | 9.06 | 430734 |
| 1733355600 | 9.14 | -0.02 | -0.22 | 9.15 | 9.1649999 | 9.07 | 537664 |
| 1733269200 | 9.16 | 0.02 | 0.22 | 9.15 | 9.17 | 9.09 | 647361 |
| 1733182800 | 9.14 | 0.02 | 0.22 | 9.14 | 9.15 | 9.1 | 604742 |
| 1732917840 | 9.1199999 | 0.09 | 1.00 | 9.05 | 9.13 | 9.03 | 438822 |
| 1732750800 | 9.03 | 0.02 | 0.22 | 9.03 | 9.0399999 | 9.02 | 223884 |
| 1732664400 | 9.01 | -0.01 | -0.11 | 9.03 | 9.03 | 8.98 | 276058 |
| 1732578000 | 9.02 | 0.03 | 0.33 | 9.01 | 9.03 | 9 | 499063 |
| 1732318800 | 8.99 | 0.04 | 0.45 | 8.97 | 8.99 | 8.958 | 266586 |
| 1732232400 | 8.95 | -0.01 | -0.11 | 8.97 | 8.97 | 8.93 | 289676 |
| 1732146000 | 8.96 | 0.01 | 0.11 | 8.96 | 8.96 | 8.92 | 259992 |
| 1732059600 | 8.95 | 0.03 | 0.34 | 8.92 | 8.96 | 8.88 | 433936 |
| 1731973200 | 8.92 | 0 | 0.00 | 8.93 | 8.97 | 8.89 | 487199 |
| 1731714000 | 8.92 | 0.04 | 0.45 | 8.82 | 8.92 | 8.8 | 484341 |
| 1731627600 | 8.88 | -0.1 | -1.11 | 8.98 | 8.98 | 8.865 | 502599 |
| 1731541200 | 8.98 | 0 | 0.00 | 9 | 9.01 | 8.96 | 430083 |
| 1731454800 | 8.98 | -0.02 | -0.22 | 9 | 9.01 | 8.95 | 436130 |
| 1731368400 | 9 | 0.04 | 0.45 | 8.98 | 9 | 8.96 | 442669 |
| 1731109200 | 8.96 | -0.01 | -0.11 | 8.97 | 8.98 | 8.94 | 339288 |
| 1731022800 | 8.97 | 0.08 | 0.90 | 8.92 | 8.97 | 8.89 | 528317 |
| 1730936400 | 8.89 | 0.03 | 0.34 | 8.94 | 8.94 | 8.8399 | 467843 |
| 1730850000 | 8.86 | 0.05 | 0.57 | 8.83 | 8.86 | 8.785 | 299252 |
| 1730763600 | 8.81 | -0.03 | -0.34 | 8.82 | 8.86 | 8.75 | 475932 |
| 1730500800 | 8.84 | 0 | 0.00 | 8.85 | 8.89 | 8.81 | 407447 |
| 1730414400 | 8.84 | 0.1 | 1.14 | 8.72 | 8.84 | 8.7152 | 426106 |
| 1730328000 | 8.74 | -0.02 | -0.23 | 8.77 | 8.81 | 8.705 | 485374 |
| 1730241600 | 8.76 | -0.08 | -0.90 | 8.84 | 8.84 | 8.72 | 615647 |
| 1730155200 | 8.84 | -0.06 | -0.67 | 8.93 | 8.96 | 8.82 | 407200 |
| 1729896000 | 8.9 | 0.04 | 0.45 | 8.86 | 8.9149999 | 8.86 | 305396 |
| 1729809600 | 8.86 | 0.06 | 0.68 | 8.83 | 8.86 | 8.7899999 | 332932 |
| 1729723200 | 8.8 | -0.04 | -0.45 | 8.84 | 8.86 | 8.78 | 249211 |
| 1729636800 | 8.84 | 0 | 0.00 | 8.86 | 8.88 | 8.78 | 438328 |
| 1729550400 | 8.84 | 0.05 | 0.57 | 8.8 | 8.84 | 8.77 | 402778 |
| 1729291200 | 8.7899999 | -0.08 | -0.90 | 8.9 | 8.925 | 8.7899999 | 594612 |
| 1729204800 | 8.8699999 | -0.06 | -0.67 | 8.94 | 8.945 | 8.84 | 469697 |
| 1729118400 | 8.93 | 0 | 0.00 | 8.95 | 8.95 | 8.88 | 391689 |
| 1729032000 | 8.93 | -0.05 | -0.56 | 8.92 | 8.95 | 8.9 | 476354 |
| 1728945600 | 8.98 | -0.02 | -0.22 | 9.02 | 9.02 | 8.97 | 392946 |
| 1728686400 | 9 | 0.02 | 0.22 | 9.01 | 9.02 | 8.96 | 334899 |
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
