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 | 0.12 | 1.53452685422 | 7.82 | 7.99 | 7.73 | 32676 | 7.91505549 | CS |
| 4 | 0.22 | 2.84974093264 | 7.72 | 7.99 | 7.55 | 43535 | 7.80752216 | CS |
| 12 | -0.09 | -1.12079701121 | 8.03 | 8.41 | 7.51 | 37262 | 7.92736292 | CS |
| 26 | 0.25 | 3.25097529259 | 7.69 | 8.41 | 7.23 | 40995 | 7.92134401 | CS |
| 52 | 0.55 | 7.44248985115 | 7.39 | 8.41 | 7.08 | 42730 | 7.71732615 | CS |
| 156 | -2.15 | -21.3082259663 | 10.09 | 10.49 | 5.83 | 39362 | 7.6777781 | CS |
| 260 | -4.7 | -37.1835443038 | 12.64 | 12.65 | 4.51 | 43999 | 8.58838405 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 7.94 | -0.05 | -0.63 | 7.92 | 7.94 | 7.8885 | 12257 |
| 1737675600 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1737589200 | 7.99 | 0.07 | 0.89 | 7.93 | 7.99 | 7.88 | 28628 |
| 1737502800 | 7.9199 | 0.1 | 1.28 | 7.82 | 7.95 | 7.7915 | 36779 |
| 1737157200 | 7.82 | 0.01 | 0.13 | 7.82 | 7.88 | 7.73 | 24842 |
| 1737070800 | 7.81 | 0.13 | 1.69 | 7.71 | 7.81 | 7.6746 | 31557 |
| 1736984400 | 7.6802 | -0.04 | -0.52 | 7.8 | 7.8 | 7.55 | 48646 |
| 1736898000 | 7.72 | -0.04 | -0.52 | 7.7 | 7.73 | 7.65 | 39613 |
| 1736811600 | 7.76 | -0.01 | -0.13 | 7.73 | 7.763 | 7.69 | 30228 |
| 1736552400 | 7.77 | -0.04 | -0.51 | 7.69 | 7.91 | 7.69 | 71484 |
| 1736379600 | 7.81 | -0.01 | -0.13 | 7.68 | 7.8299 | 7.66 | 52936 |
| 1736293200 | 7.82 | -0.04 | -0.51 | 7.8 | 7.9 | 7.6511 | 92157 |
| 1736206800 | 7.86 | 0.07 | 0.90 | 7.8263 | 7.9 | 7.8 | 64661 |
| 1735947600 | 7.79 | 0.01 | 0.13 | 7.7965 | 7.83 | 7.7248 | 67779 |
| 1735861200 | 7.78 | 0 | 0.00 | 7.8 | 7.8699 | 7.71 | 21063 |
| 1735688400 | 7.78 | -0.06 | -0.77 | 7.8 | 7.8515 | 7.74 | 13472 |
| 1735602000 | 7.84 | 0.08 | 1.03 | 7.8 | 7.89 | 7.75 | 38623 |
| 1735342800 | 7.76 | -0.05 | -0.64 | 7.78 | 7.79 | 7.717735 | 9779 |
| 1735256400 | 7.81 | 0.06 | 0.77 | 7.75 | 7.8721 | 7.6872 | 20111 |
| 1735077840 | 7.75 | -0.03 | -0.39 | 7.77 | 7.8 | 7.651 | 16755 |
| 1734997200 | 7.78 | -0.12 | -1.52 | 7.8 | 7.83 | 7.56 | 56449 |
| 1734738000 | 7.9 | 0.27 | 3.54 | 7.64 | 7.9 | 7.51 | 55668 |
| 1734651600 | 7.63 | -0.21 | -2.68 | 7.8 | 7.8206 | 7.57 | 148525 |
| 1734565200 | 7.84 | 0.01 | 0.13 | 7.83 | 7.9 | 7.8 | 24827 |
| 1734478800 | 7.83 | -0.09 | -1.14 | 7.88 | 7.8989 | 7.82 | 22884 |
| 1734392400 | 7.92 | -0.11 | -1.37 | 8.0399999 | 8.0399999 | 7.9 | 51865 |
| 1734133200 | 8.03 | 0.03 | 0.37 | 8.1975 | 8.2 | 8 | 33723 |
| 1734046800 | 8 | -0.19 | -2.32 | 8.15 | 8.15 | 7.975 | 30027 |
| 1733960400 | 8.19 | -0.07 | -0.85 | 8.3 | 8.3 | 8.16 | 16760 |
| 1733874000 | 8.26 | 0.01 | 0.12 | 8.27 | 8.3196999 | 8.2 | 53310 |
| 1733787600 | 8.25 | -0.02 | -0.24 | 8.225 | 8.327 | 8.225 | 19376 |
| 1733528400 | 8.27 | -0.03 | -0.36 | 8.36 | 8.4001 | 8.24 | 17800 |
| 1733442000 | 8.3 | 0.14 | 1.72 | 8.175 | 8.41 | 8.1701 | 89551 |
| 1733355600 | 8.16 | -0.02 | -0.24 | 8.17 | 8.224 | 8.1151 | 43266 |
| 1733269200 | 8.18 | 0.05 | 0.62 | 8.1507 | 8.1929 | 8.14 | 22106 |
| 1733182800 | 8.13 | 0 | 0.00 | 8.15 | 8.18 | 8.01 | 49899 |
| 1732917840 | 8.13 | -0.01 | -0.08 | 8.15 | 8.1501 | 8.1095 | 8574 |
| 1732750800 | 8.1366 | 0.15 | 1.83 | 8.0117999 | 8.15 | 8.01 | 20323 |
| 1732664400 | 7.99 | -0.07 | -0.87 | 8.05 | 8.06 | 7.99 | 29086 |
| 1732578000 | 8.06 | 0.04 | 0.50 | 8.074 | 8.19 | 8.0399999 | 32701 |
| 1732318800 | 8.02 | 0.02 | 0.25 | 8.0399999 | 8.0399999 | 8 | 17224 |
| 1732232400 | 8 | -0.01 | -0.12 | 8.01 | 8.03 | 7.97 | 34109 |
| 1732146000 | 8.01 | 0.05 | 0.63 | 7.97 | 8.07 | 7.95 | 17244 |
| 1732059600 | 7.96 | 0.04 | 0.51 | 7.935 | 7.99 | 7.9 | 15208 |
| 1731973200 | 7.92 | -0.01 | -0.13 | 7.9658 | 7.9658 | 7.9 | 14864 |
| 1731714000 | 7.93 | 0.02 | 0.32 | 7.93 | 8.05 | 7.9 | 30531 |
| 1731627600 | 7.905 | -0.08 | -1.00 | 8.03 | 8.06 | 7.905 | 29295 |
| 1731541200 | 7.985 | -0.06 | -0.68 | 8.03 | 8.06 | 7.96 | 29499 |
| 1731454800 | 8.0399999 | -0.05 | -0.62 | 8.035 | 8.06 | 7.99 | 19029 |
| 1731368400 | 8.09 | 0.03 | 0.37 | 8.0908 | 8.1199999 | 8.05 | 17716 |
| 1731109200 | 8.06 | 0.03 | 0.37 | 8.1 | 8.15 | 8.05 | 26674 |
| 1731022800 | 8.03 | 0 | 0.06 | 8.025 | 8.09 | 8.02 | 41106 |
| 1730936400 | 8.025 | 0.04 | 0.47 | 7.9901 | 8.0775 | 7.9901 | 14504 |
| 1730850000 | 7.9875 | 0.03 | 0.35 | 8.0198 | 8.0198 | 7.91 | 11574 |
| 1730763600 | 7.96 | -0.05 | -0.62 | 8.08 | 8.08 | 7.901 | 29331 |
| 1730500800 | 8.01 | 0.02 | 0.25 | 8.03 | 8.1298999 | 7.94 | 31960 |
| 1730414400 | 7.99 | -0.01 | -0.13 | 8.16 | 8.17 | 7.965 | 16129 |
| 1730328000 | 8 | 0.01 | 0.13 | 7.97 | 8.0399999 | 7.95 | 19420 |
| 1730241600 | 7.99 | -0.08 | -0.99 | 8.05 | 8.1 | 7.91 | 38869 |
| 1730155200 | 8.07 | 0.09 | 1.13 | 8.0227 | 8.07 | 8.006 | 18987 |
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
