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 | 1.24 | 33.8797814208 | 3.66 | 5.06 | 3.44 | 13028100 | 4.20389751 | CS |
| 4 | -0.82 | -14.3356643357 | 5.72 | 7.07 | 2.99 | 15655350 | 4.2533167 | CS |
| 12 | -6.07 | -55.3327256153 | 10.97 | 13 | 2.99 | 9044372 | 5.85878008 | CS |
| 26 | 0.39 | 8.64745011086 | 4.51 | 13 | 2.99 | 7833325 | 6.3870399 | CS |
| 52 | -5.235 | -51.6526887025 | 10.135 | 16.355 | 2.99 | 8104992 | 6.92369872 | CS |
| 156 | -32 | -86.7208672087 | 36.9 | 38.56 | 2.99 | 5167287 | 12.19548335 | CS |
| 260 | -5.14 | -51.1952191235 | 10.04 | 57.7 | 2.99 | 3725031 | 15.86467701 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 4.9 | 0.53 | 12.13 | 4.4348 | 5.0599999 | 4.37 | 13873662 |
| 1732232400 | 4.37 | 0.14 | 3.31 | 4.21 | 4.6 | 4.07 | 12895488 |
| 1732146000 | 4.23 | 0.79 | 22.97 | 3.5 | 4.275 | 3.5 | 19509066 |
| 1732059600 | 3.44 | -0.21 | -5.75 | 3.67 | 3.76 | 3.44 | 8861555 |
| 1731973200 | 3.65 | -0.1 | -2.67 | 3.66 | 3.82 | 3.44 | 10000729 |
| 1731714000 | 3.75 | -0.28 | -6.95 | 4.1 | 4.34 | 3.73 | 17020159 |
| 1731627600 | 4.03 | 0.62 | 18.18 | 3.41 | 4.4499 | 3.36 | 28151764 |
| 1731541200 | 3.41 | 0.02 | 0.59 | 3.3188 | 3.65 | 3.27 | 7590760 |
| 1731454800 | 3.39 | -0.1 | -2.87 | 3.355 | 3.4 | 3.1 | 10391920 |
| 1731368400 | 3.49 | 0.35 | 11.15 | 3.2207 | 3.56 | 3.16 | 10830828 |
| 1731109200 | 3.14 | -0.51 | -13.97 | 3.675 | 3.675 | 2.99 | 23483805 |
| 1731022800 | 3.65 | 0.23 | 6.73 | 3.4666 | 3.95 | 3.4412 | 21589312 |
| 1730936400 | 3.42 | -3.64 | -51.56 | 5.16 | 5.19 | 3.25 | 55111945 |
| 1730850000 | 7.06 | 0.51 | 7.79 | 6.3884999 | 7.07 | 6.38 | 8925351 |
| 1730763600 | 6.55 | 0.82 | 14.31 | 5.82 | 6.59 | 5.82 | 11548080 |
| 1730500800 | 5.73 | -0.34 | -5.60 | 6.12 | 6.2388 | 5.66 | 8234378 |
| 1730414400 | 6.07 | 0.69 | 12.83 | 5.0199999 | 6.19 | 4.625 | 19810095 |
| 1730328000 | 5.38 | 0.15 | 2.87 | 5.09 | 5.488 | 5.055 | 8317080 |
| 1730241600 | 5.23 | -0.12 | -2.24 | 5.22 | 5.33 | 4.98 | 7368083 |
| 1730155200 | 5.35 | 0.06 | 1.13 | 5.72 | 5.85 | 5.34 | 9592943 |
| 1729896000 | 5.29 | 0.09 | 1.73 | 5.22 | 5.475 | 5.1 | 7319574 |
| 1729809600 | 5.2 | 0.18 | 3.59 | 5.065 | 5.275 | 4.99 | 7483333 |
| 1729723200 | 5.0199999 | -0.19 | -3.65 | 5.0599999 | 5.42 | 4.9515 | 6715032 |
| 1729636800 | 5.21 | -0.01 | -0.19 | 5.23 | 5.385 | 5.1449999 | 5567676 |
| 1729550400 | 5.22 | -0.52 | -9.06 | 5.66 | 5.6849999 | 5.21 | 8844601 |
| 1729291200 | 5.74 | -0.06 | -1.03 | 5.78 | 5.87 | 5.475 | 12164227 |
| 1729204800 | 5.8 | -0.46 | -7.35 | 6.18 | 6.19 | 5.78 | 6570984 |
| 1729118400 | 6.26 | 0.03 | 0.48 | 6.34 | 6.38 | 5.92 | 6616219 |
| 1729032000 | 6.23 | -0.1 | -1.58 | 6.24 | 6.2779 | 5.95 | 6863431 |
| 1728945600 | 6.33 | -0.24 | -3.65 | 6.5 | 6.5 | 6.215 | 6915697 |
| 1728686400 | 6.57 | 0.07 | 1.08 | 6.45 | 6.889 | 6.355 | 7257519 |
| 1728600000 | 6.5 | -0.37 | -5.39 | 7.01 | 7.1 | 6.444 | 10454369 |
| 1728513600 | 6.87 | -0.07 | -1.01 | 6.78 | 7.06 | 6.77 | 4261977 |
| 1728427200 | 6.94 | -0.07 | -1.00 | 6.899 | 7.17 | 6.76 | 4443874 |
| 1728340800 | 7.01 | -0.43 | -5.78 | 7.2779 | 7.405 | 6.85 | 6766401 |
| 1728081600 | 7.44 | -0.39 | -4.98 | 7.91 | 7.91 | 7.3 | 9740212 |
| 1727995200 | 7.83 | -0.61 | -7.23 | 8.46 | 8.46 | 7.76 | 6085806 |
| 1727908800 | 8.44 | -0.66 | -7.25 | 8.7946 | 8.8 | 8.22 | 7196335 |
| 1727822400 | 9.1 | -0.64 | -6.57 | 9.8 | 9.89 | 8.97 | 4576176 |
| 1727735520 | 9.74 | -0.65 | -6.26 | 10.25 | 10.36 | 9.63 | 4691359 |
| 1727476800 | 10.39 | -0.16 | -1.52 | 10.81 | 11.07 | 10.33 | 3752557 |
| 1727390400 | 10.55 | 0.62 | 6.24 | 10.27 | 10.92 | 10.2 | 3267085 |
| 1727304000 | 9.93 | -0.42 | -4.06 | 10.32 | 10.47 | 9.93 | 3705887 |
| 1727217600 | 10.35 | -0.02 | -0.19 | 10.51 | 10.79 | 10.24 | 3295499 |
| 1727131200 | 10.37 | -0.7 | -6.32 | 11.035 | 11.035 | 10.3 | 4014193 |
| 1726872000 | 11.07 | -0.45 | -3.91 | 11.4 | 11.535 | 10.88 | 5205355 |
| 1726785600 | 11.52 | -0.63 | -5.19 | 12.43 | 12.45 | 11.45 | 6164462 |
| 1726699200 | 12.15 | -0.09 | -0.74 | 12.3 | 13 | 12.01 | 5439631 |
| 1726612800 | 12.24 | 0.62 | 5.34 | 11.71 | 12.285 | 11.7 | 3756999 |
| 1726526400 | 11.62 | 0.12 | 1.04 | 11.5 | 12.08 | 10.92 | 5204541 |
| 1726267200 | 11.5 | 0.75 | 6.98 | 11.11 | 11.51 | 10.6626 | 4363152 |
| 1726180800 | 10.75 | -0.47 | -4.19 | 11 | 11.05 | 10.59 | 2410352 |
| 1726094400 | 11.22 | 0.66 | 6.25 | 11.14 | 11.5 | 10.82 | 5916406 |
| 1726008000 | 10.56 | 0.16 | 1.54 | 10.195 | 10.64 | 10.12 | 2405638 |
| 1725921600 | 10.4 | -0.07 | -0.67 | 10.48 | 10.65 | 10.2 | 3663611 |
| 1725662400 | 10.47 | -0.67 | -6.01 | 11.125 | 11.1285 | 10.315 | 4011837 |
| 1725576000 | 11.14 | -0.42 | -3.63 | 11.38 | 11.5 | 11.1 | 3155608 |
| 1725489600 | 11.56 | 1.47 | 14.57 | 10.21 | 11.63 | 10.09 | 4862336 |
| 1725403200 | 10.09 | -1.02 | -9.18 | 10.97 | 11.01 | 9.73 | 5380983 |
| 1725057600 | 11.11 | 0.4 | 3.73 | 10.83 | 11.2 | 10.64 | 4626519 |
| 1724971200 | 10.71 | -0.03 | -0.28 | 10.8 | 10.96 | 10.516 | 2898706 |
| 1724884800 | 10.74 | -0.19 | -1.74 | 10.7 | 11.12 | 10.6 | 2640304 |
| 1724798400 | 10.93 | -0.43 | -3.79 | 11.28 | 11.34 | 10.63 | 4951143 |
| 1724712000 | 11.36 | -0.04 | -0.35 | 11.67 | 11.83 | 11.25 | 5541387 |
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
