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 | -0.0994 | -1.2347826087 | 8.05 | 8.21 | 7.8 | 2133767 | 7.95141743 | CS |
| 4 | 0.0606 | 0.768060836502 | 7.89 | 8.21 | 7.68 | 1809873 | 7.92194756 | CS |
| 12 | -0.2794 | -3.39489671932 | 8.23 | 8.27 | 7.41 | 1813256 | 7.87860723 | CS |
| 26 | -0.5094 | -6.02127659574 | 8.46 | 8.89 | 7.41 | 1959145 | 8.10403099 | CS |
| 52 | -0.4994 | -5.9100591716 | 8.45 | 9.08 | 7.41 | 1623641 | 8.26434653 | CS |
| 156 | 3.6006 | 82.7724137931 | 4.35 | 13.8 | 2.44 | 1877661 | 6.46990717 | CS |
| 260 | 2.1006 | 35.9076923077 | 5.85 | 13.8 | 1.53 | 2042954 | 5.83080393 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 7.93 | 0.09 | 1.15 | 7.8 | 8.06 | 7.7725 | 7675686 |
| 1734651600 | 7.84 | 0.01 | 0.13 | 7.89 | 7.97 | 7.825 | 2089746 |
| 1734565200 | 7.83 | -0.16 | -2.00 | 8 | 8.05 | 7.8 | 2495507 |
| 1734478800 | 7.99 | -0.09 | -1.11 | 8.07 | 8.105 | 7.98 | 2136806 |
| 1734392400 | 8.08 | 0.04 | 0.50 | 8.06 | 8.21 | 8.0399999 | 2594328 |
| 1734133200 | 8.0399999 | -0.02 | -0.25 | 8.05 | 8.0884 | 8.005 | 1352448 |
| 1734046800 | 8.06 | 0 | 0.00 | 8.07 | 8.14 | 8.05 | 1525947 |
| 1733960400 | 8.06 | 0.04 | 0.50 | 8.0399999 | 8.08 | 8 | 1229864 |
| 1733874000 | 8.02 | 0.04 | 0.50 | 7.98 | 8.14 | 7.965 | 1982868 |
| 1733787600 | 7.98 | 0.05 | 0.63 | 7.91 | 8.02 | 7.91 | 1505591 |
| 1733528400 | 7.93 | 0.12 | 1.54 | 7.85 | 7.96 | 7.84 | 2047592 |
| 1733442000 | 7.81 | 0.03 | 0.39 | 7.8 | 7.85 | 7.78 | 1250920 |
| 1733355600 | 7.78 | -0.02 | -0.26 | 7.8 | 7.85 | 7.76 | 1682132 |
| 1733269200 | 7.8 | -0.05 | -0.64 | 7.86 | 7.8851 | 7.76 | 1299640 |
| 1733182800 | 7.85 | 0.06 | 0.77 | 7.78 | 7.89 | 7.68 | 2079522 |
| 1732917840 | 7.79 | -0.13 | -1.64 | 7.85 | 7.85 | 7.76 | 1448242 |
| 1732750800 | 7.92 | 0.04 | 0.51 | 7.94 | 8.01 | 7.91 | 2031920 |
| 1732664400 | 7.88 | -0.05 | -0.63 | 7.91 | 7.95 | 7.82 | 2341745 |
| 1732578000 | 7.93 | 0.03 | 0.38 | 7.95 | 8 | 7.92 | 1976418 |
| 1732318800 | 7.9 | 0.03 | 0.38 | 7.89 | 7.935 | 7.875 | 1316354 |
| 1732232400 | 7.87 | 0.05 | 0.64 | 7.83 | 7.89 | 7.8 | 1280512 |
| 1732146000 | 7.82 | -0.03 | -0.38 | 7.81 | 7.825 | 7.73 | 1150101 |
| 1732059600 | 7.85 | -0.01 | -0.13 | 7.81 | 7.88 | 7.81 | 1083529 |
| 1731973200 | 7.86 | 0.05 | 0.64 | 7.77 | 7.9 | 7.74 | 1303863 |
| 1731714000 | 7.81 | 0.05 | 0.64 | 7.79 | 7.82 | 7.7 | 1132195 |
| 1731627600 | 7.76 | -0.03 | -0.39 | 7.83 | 7.84 | 7.74 | 1132357 |
| 1731541200 | 7.79 | 0.07 | 0.91 | 7.76 | 7.88 | 7.75 | 1415935 |
| 1731454800 | 7.72 | -0.15 | -1.91 | 7.84 | 7.85 | 7.66 | 1972994 |
| 1731368400 | 7.87 | -0.04 | -0.51 | 7.97 | 7.975 | 7.83 | 1620083 |
| 1731109200 | 7.91 | 0.17 | 2.20 | 7.75 | 7.96 | 7.75 | 2207492 |
| 1731022800 | 7.74 | 0.15 | 1.98 | 7.62 | 7.77 | 7.615 | 1592455 |
| 1730936400 | 7.59 | -0.02 | -0.26 | 7.74 | 7.75 | 7.41 | 2418228 |
| 1730850000 | 7.61 | 0.09 | 1.20 | 7.55 | 7.61 | 7.48 | 1389740 |
| 1730763600 | 7.52 | 0 | 0.00 | 7.55 | 7.59 | 7.46 | 1576551 |
| 1730500800 | 7.52 | -0.05 | -0.66 | 7.62 | 7.62 | 7.4745 | 2422149 |
| 1730414400 | 7.57 | -0.29 | -3.69 | 7.69 | 7.74 | 7.56 | 2315117 |
| 1730328000 | 7.86 | -0.04 | -0.51 | 7.92 | 7.93 | 7.845 | 2281610 |
| 1730241600 | 7.9 | 0.09 | 1.15 | 7.76 | 7.92 | 7.62 | 2831425 |
| 1730155200 | 7.81 | -0.1 | -1.26 | 7.94 | 7.96 | 7.73 | 2509005 |
| 1729896000 | 7.91 | 0.03 | 0.38 | 7.95 | 8.065 | 7.89 | 2375188 |
| 1729809600 | 7.88 | 0.08 | 1.03 | 7.82 | 7.9 | 7.8 | 1785617 |
| 1729723200 | 7.8 | -0.06 | -0.76 | 7.86 | 7.87 | 7.74 | 2419809 |
| 1729636800 | 7.86 | -0.13 | -1.63 | 7.98 | 7.98 | 7.86 | 2198828 |
| 1729550400 | 7.99 | -0.17 | -2.08 | 8.19 | 8.19 | 7.95 | 2751053 |
| 1729291200 | 8.16 | 0.1 | 1.24 | 8.06 | 8.16 | 8.06 | 1734874 |
| 1729204800 | 8.06 | 0.03 | 0.37 | 8.05 | 8.08 | 7.98 | 1692811 |
| 1729118400 | 8.03 | 0.11 | 1.39 | 7.94 | 8.0399999 | 7.93 | 1665019 |
| 1729032000 | 7.92 | 0.06 | 0.76 | 7.85 | 8 | 7.85 | 2063544 |
| 1728945600 | 7.86 | 0.07 | 0.90 | 7.79 | 7.89 | 7.77 | 929494 |
| 1728686400 | 7.79 | -0.07 | -0.89 | 7.86 | 7.87 | 7.77 | 1088778 |
| 1728600000 | 7.86 | 0.01 | 0.13 | 7.82 | 7.86 | 7.78 | 1244167 |
| 1728513600 | 7.85 | 0.02 | 0.26 | 7.85 | 7.91 | 7.804 | 1254514 |
| 1728427200 | 7.83 | 0.06 | 0.77 | 7.76 | 7.83 | 7.73 | 1244980 |
| 1728340800 | 7.77 | -0.06 | -0.77 | 7.85 | 7.855 | 7.67 | 2353015 |
| 1728081600 | 7.83 | -0.1 | -1.26 | 7.96 | 7.985 | 7.78 | 2344629 |
| 1727995200 | 7.93 | -0.09 | -1.12 | 8.02 | 8.025 | 7.9011 | 1721870 |
| 1727908800 | 8.02 | 0.03 | 0.38 | 8 | 8.0593 | 7.98 | 1388037 |
| 1727822400 | 7.99 | -0.23 | -2.80 | 8.19 | 8.2 | 7.98 | 2108607 |
| 1727736000 | 8.22 | -0.03 | -0.36 | 8.14 | 8.2449999 | 8.13 | 2516294 |
| 1727476800 | 8.25 | 0.07 | 0.86 | 8.23 | 8.27 | 8.19 | 2078066 |
| 1727390400 | 8.18 | 0.13 | 1.61 | 8.09 | 8.23 | 8.09 | 2179979 |
| 1727304000 | 8.05 | -0.06 | -0.74 | 8.15 | 8.15 | 8.05 | 1363911 |
| 1727217600 | 8.11 | 0.19 | 2.40 | 7.95 | 8.15 | 7.935 | 2918144 |
| 1727131200 | 7.92 | -0.43 | -5.15 | 8.4 | 8.405 | 7.92 | 6496810 |
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
