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 | 0.09 | 1.13493064313 | 7.93 | 8.07 | 7.9 | 23129 | 7.96604121 | CS |
| 4 | 0.04 | 0.501253132832 | 7.98 | 8.17 | 7.9 | 25380 | 7.99570674 | CS |
| 12 | -0.08 | -0.987654320988 | 8.1 | 8.4 | 7.85 | 33525 | 8.10609126 | CS |
| 26 | 0.34 | 4.42708333333 | 7.68 | 8.4 | 7.21 | 42598 | 7.80187772 | CS |
| 52 | 1.22 | 17.9411764706 | 6.8 | 8.4 | 6.78 | 42822 | 7.61451075 | CS |
| 156 | -3.04 | -27.486437613 | 11.06 | 11.17 | 5.83 | 39822 | 7.87180752 | CS |
| 260 | -3.6 | -30.9810671256 | 11.62 | 12.65 | 4.51 | 44460 | 8.74759267 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 8.02 | 0.02 | 0.25 | 7.99 | 8.0399999 | 7.99 | 19058 |
| 1732232400 | 8 | -0.01 | -0.12 | 8.02 | 8.03 | 7.97 | 34269 |
| 1732146000 | 8.01 | 0.05 | 0.63 | 7.95 | 8.07 | 7.95 | 18001 |
| 1732059600 | 7.96 | 0.04 | 0.51 | 7.9 | 7.99 | 7.9 | 16202 |
| 1731973200 | 7.92 | -0.01 | -0.13 | 8.06 | 8.06 | 7.9 | 15702 |
| 1731714000 | 7.93 | 0.02 | 0.32 | 7.93 | 8.05 | 7.9 | 31470 |
| 1731627600 | 7.905 | -0.08 | -1.00 | 8.0399999 | 8.06 | 7.905 | 32064 |
| 1731541200 | 7.985 | -0.06 | -0.68 | 8.01 | 8.06 | 7.96 | 31938 |
| 1731454800 | 8.0399999 | -0.05 | -0.62 | 8.03 | 8.06 | 7.99 | 21483 |
| 1731368400 | 8.09 | 0.03 | 0.37 | 8.11 | 8.1199999 | 8.05 | 19117 |
| 1731109200 | 8.06 | 0.03 | 0.37 | 8.1 | 8.15 | 8.05 | 28729 |
| 1731022800 | 8.03 | 0 | 0.06 | 8 | 8.09 | 8 | 41582 |
| 1730936400 | 8.025 | 0.04 | 0.47 | 8.03 | 8.0775 | 7.9901 | 14602 |
| 1730850000 | 7.9875 | 0.03 | 0.35 | 7.9 | 8.0198 | 7.9 | 12148 |
| 1730763600 | 7.96 | -0.05 | -0.62 | 8.08 | 8.08 | 7.901 | 29337 |
| 1730500800 | 8.01 | 0.02 | 0.25 | 8.03 | 8.1298999 | 7.94 | 31998 |
| 1730414400 | 7.99 | -0.01 | -0.13 | 7.96 | 8.17 | 7.96 | 17436 |
| 1730328000 | 8 | 0.01 | 0.13 | 7.96 | 8.0399999 | 7.95 | 22234 |
| 1730241600 | 7.99 | -0.08 | -0.99 | 8.03 | 8.1 | 7.91 | 39578 |
| 1730155200 | 8.07 | 0.09 | 1.13 | 8.03 | 8.07 | 8.006 | 21408 |
| 1729896000 | 7.98 | 0.03 | 0.38 | 7.98 | 8.010641 | 7.9441 | 28309 |
| 1729809600 | 7.95 | -0.09 | -1.12 | 8 | 8 | 7.8571 | 64143 |
| 1729723200 | 8.0399999 | 0.08 | 1.01 | 8.02 | 8.05 | 7.98 | 44650 |
| 1729636800 | 7.96 | -0.18 | -2.21 | 8.2 | 8.2 | 7.96 | 42619 |
| 1729550400 | 8.14 | -0.07 | -0.85 | 8.25 | 8.28 | 8.0633 | 118022 |
| 1729291200 | 8.21 | -0.01 | -0.12 | 8.2899999 | 8.3 | 8.2 | 35380 |
| 1729204800 | 8.22 | -0.04 | -0.48 | 8.15 | 8.26 | 8.15 | 29169 |
| 1729118400 | 8.26 | 0.07 | 0.85 | 8.14 | 8.36 | 8.1 | 62350 |
| 1729032000 | 8.19 | 0 | 0.00 | 8.21 | 8.21 | 8.15 | 32384 |
| 1728945600 | 8.19 | -0.15 | -1.80 | 8.21 | 8.2899999 | 8.16 | 70219 |
| 1728686400 | 8.34 | -0.02 | -0.24 | 8.39 | 8.4 | 8.2901 | 28571 |
| 1728600000 | 8.36 | -0.01 | -0.12 | 8.39 | 8.39 | 8.34 | 41330 |
| 1728513600 | 8.3699999 | 0.03 | 0.36 | 8.38 | 8.39 | 8.3515 | 34279 |
| 1728427200 | 8.34 | 0.04 | 0.48 | 8.35 | 8.36 | 8.303 | 41705 |
| 1728340800 | 8.3 | -0.05 | -0.60 | 8.35 | 8.3699999 | 8.21 | 51355 |
| 1728081600 | 8.35 | -0.02 | -0.24 | 8.32 | 8.35 | 8.276153 | 20792 |
| 1727995200 | 8.3699999 | -0.01 | -0.12 | 8.39 | 8.39 | 8.3 | 21152 |
| 1727908800 | 8.38 | -0.01 | -0.12 | 8.4 | 8.4 | 8.36 | 17965 |
| 1727822400 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.3501 | 27689 |
| 1727736000 | 8.39 | 0.12 | 1.45 | 8.31 | 8.39 | 8.2579 | 30666 |
| 1727476800 | 8.27 | 0.01 | 0.12 | 8.27 | 8.3246 | 8.2401 | 19859 |
| 1727390400 | 8.26 | -0.01 | -0.12 | 8.31 | 8.31 | 8.21 | 20955 |
| 1727304000 | 8.27 | 0.05 | 0.61 | 8.22 | 8.28 | 8.1701 | 30073 |
| 1727217600 | 8.22 | -0.01 | -0.12 | 8.24 | 8.24 | 8.15 | 17124 |
| 1727131200 | 8.23 | 0.13 | 1.60 | 8.07 | 8.24 | 8.0399999 | 45945 |
| 1726872000 | 8.1 | 0.03 | 0.37 | 8.1 | 8.14 | 8.0602 | 30735 |
| 1726785600 | 8.07 | 0.02 | 0.25 | 8.07 | 8.14 | 8.01 | 40938 |
| 1726699200 | 8.05 | 0.01 | 0.12 | 8.08 | 8.08 | 7.87 | 11870 |
| 1726612800 | 8.0399999 | 0.05 | 0.63 | 8.02 | 8.07 | 7.984 | 34088 |
| 1726526400 | 7.99 | 0.04 | 0.50 | 8 | 8.02 | 7.96 | 25745 |
| 1726267200 | 7.95 | 0 | 0.00 | 7.89 | 8.004 | 7.89 | 37802 |
| 1726180800 | 7.95 | -0.02 | -0.25 | 7.99 | 8.0399999 | 7.95 | 61337 |
| 1726094400 | 7.97 | 0.01 | 0.13 | 8 | 8.03 | 7.952 | 46029 |
| 1726008000 | 7.96 | 0 | 0.00 | 8.01 | 8.0546 | 7.93 | 34985 |
| 1725921600 | 7.96 | 0 | 0.00 | 7.95 | 8.0399999 | 7.9 | 24996 |
| 1725662400 | 7.96 | -0.01 | -0.13 | 8.01 | 8.01 | 7.91 | 21061 |
| 1725576000 | 7.97 | -0.08 | -0.99 | 8.05 | 8.05 | 7.95 | 23107 |
| 1725489600 | 8.05 | -0.01 | -0.12 | 8.1 | 8.11 | 8.03 | 35835 |
| 1725403200 | 8.06 | 0.02 | 0.25 | 8.07 | 8.11 | 7.85 | 68304 |
| 1725057600 | 8.0399999 | 0.05 | 0.63 | 8.1 | 8.1 | 8 | 25166 |
| 1724971200 | 7.99 | -0.01 | -0.13 | 8.08 | 8.0869 | 7.83 | 90064 |
| 1724884800 | 8 | -0.04 | -0.50 | 8.1 | 8.1 | 8 | 41733 |
| 1724798400 | 8.0399999 | 0.05 | 0.63 | 8 | 8.1 | 7.9914 | 74011 |
| 1724712000 | 7.99 | 0.07 | 0.88 | 7.95 | 8.01 | 7.9201 | 68747 |
| 1724452800 | 7.92 | 0.12 | 1.54 | 7.86 | 7.92 | 7.7601 | 33644 |
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
