Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 1.09 | 9.15966386555 | 11.9 | 13.34 | 11.51 | 33840 | 12.62831316 | CS |
| 4 | -0.72 | -5.25164113786 | 13.71 | 19 | 11.51 | 48176 | 14.44938581 | CS |
| 12 | 7.2 | 124.352331606 | 5.79 | 19 | 5.7829 | 34471 | 12.05962607 | CS |
| 26 | 7.18 | 123.580034423 | 5.81 | 19 | 4.2701 | 31848 | 9.57554772 | CS |
| 52 | 1.29 | 11.0256410256 | 11.7 | 21.426 | 4.2701 | 276317 | 11.47659251 | CS |
| 156 | -316.41 | -96.0564663024 | 329.4 | 335.1 | 4.2701 | 416531 | 56.12889659 | CS |
| 260 | -357.51 | -96.4939271255 | 370.5 | 473.565 | 4.2701 | 423659 | 87.17698056 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735602000 | 12.99 | -0.24 | -1.81 | 13.01 | 13.15 | 12.3 | 35147 |
| 1735342800 | 13.23 | 1.08 | 8.89 | 12.05 | 13.34 | 11.8 | 19652 |
| 1735256400 | 12.15 | 0 | 0.00 | 11.92 | 12.52 | 11.92 | 44310 |
| 1735077840 | 12.15 | -0.77 | -5.96 | 13 | 13.15 | 11.51 | 14643 |
| 1734997200 | 12.92 | 0.92 | 7.67 | 11.9 | 12.98 | 11.66 | 57839 |
| 1734738000 | 12 | -0.03 | -0.25 | 11.8 | 13 | 11.75 | 25477 |
| 1734651600 | 12.03 | -0.43 | -3.45 | 12.66 | 12.96 | 12 | 26735 |
| 1734565200 | 12.46 | -1.4 | -10.10 | 13.86 | 14 | 12.01 | 44286 |
| 1734478800 | 13.86 | -0.38 | -2.67 | 13.85 | 14.402 | 12.53 | 38417 |
| 1734392400 | 14.24 | 0.04 | 0.28 | 14.68 | 14.69 | 13.5725 | 39233 |
| 1734133200 | 14.2 | -0.64 | -4.31 | 14.84 | 15.04 | 13.58 | 26948 |
| 1734046800 | 14.84 | -1.11 | -6.96 | 15.47 | 16.286999 | 14.08 | 49830 |
| 1733960400 | 15.95 | 0.54 | 3.50 | 15.44 | 16.55 | 14.4701 | 31066 |
| 1733874000 | 15.41 | 0.3 | 1.99 | 15.3 | 16.35 | 15.11 | 56838 |
| 1733787600 | 15.11 | -0.98 | -6.09 | 16.739999 | 17.24 | 14.905 | 57657 |
| 1733528400 | 16.09 | 1.2 | 8.06 | 15.15 | 17.3 | 14.9 | 72587 |
| 1733442000 | 14.89 | -1.48 | -9.04 | 16.57 | 16.8344 | 14.53 | 79269 |
| 1733355600 | 16.37 | 1.43 | 9.57 | 15.36 | 19 | 15.36 | 141595 |
| 1733269200 | 14.94 | 2.45 | 19.62 | 12.55 | 14.9799 | 12.5 | 49154 |
| 1733182800 | 12.49 | -1.5 | -10.72 | 13.99 | 14.54 | 12.22 | 53525 |
| 1732917840 | 13.99 | 0.21 | 1.52 | 14.09 | 14.18 | 13.44 | 22610 |
| 1732750800 | 13.78 | 1.57 | 12.86 | 12.36 | 14.08 | 12.36 | 50022 |
| 1732664400 | 12.21 | -0.95 | -7.22 | 13.38 | 14.2453 | 11.82 | 55522 |
| 1732578000 | 13.16 | 1.67 | 14.53 | 11.79 | 14.528 | 11.5 | 125747 |
| 1732318800 | 11.49 | 1.2 | 11.66 | 10.29 | 11.6 | 10.29 | 37807 |
| 1732232400 | 10.29 | 1.26 | 13.95 | 9.15 | 10.49 | 9.06 | 30543 |
| 1732146000 | 9.03 | -0.25 | -2.69 | 9.3 | 9.3 | 8.78 | 21073 |
| 1732059600 | 9.28 | -0.04 | -0.43 | 9.24 | 9.28 | 9 | 20707 |
| 1731973200 | 9.32 | -0.04 | -0.43 | 9.5 | 9.75 | 9.1 | 15618 |
| 1731714000 | 9.36 | -1.16 | -11.03 | 10.38 | 10.89 | 9.2 | 27973 |
| 1731627600 | 10.52 | 1.37 | 14.97 | 9.16 | 11.7 | 9.1501 | 60881 |
| 1731541200 | 9.15 | -1.99 | -17.86 | 10.15 | 10.665 | 8.61 | 50881 |
| 1731454800 | 11.14 | -0.01 | -0.09 | 11.58 | 11.7 | 9.5 | 69773 |
| 1731368400 | 11.15 | 2.75 | 32.74 | 8.28 | 11.6964 | 8.28 | 79294 |
| 1731109200 | 8.4 | 0.43 | 5.40 | 7.81 | 8.4879 | 7.81 | 18399 |
| 1731022800 | 7.97 | 0.17 | 2.11 | 7.81 | 8.1199999 | 7.81 | 5632 |
| 1730936400 | 7.805 | -0.2 | -2.44 | 8.2 | 8.2 | 7.8 | 6103 |
| 1730850000 | 8 | -0.06 | -0.74 | 7.93 | 8.07 | 7.93 | 4171 |
| 1730763600 | 8.06 | -0.02 | -0.25 | 8.07 | 8.1 | 7.9 | 4668 |
| 1730500800 | 8.08 | 0.17 | 2.15 | 7.85 | 8.16 | 7.85 | 4918 |
| 1730414400 | 7.91 | -0.2 | -2.47 | 8.1199999 | 8.25 | 7.76 | 11548 |
| 1730328000 | 8.11 | 0.22 | 2.79 | 7.75 | 8.11 | 7.75 | 4216 |
| 1730241600 | 7.89 | -0.47 | -5.62 | 8.3 | 8.3 | 7.89 | 9325 |
| 1730155200 | 8.36 | 0.42 | 5.28 | 7.82 | 8.36 | 7.82 | 10287 |
| 1729896000 | 7.9406 | -0.09 | -1.11 | 7.91 | 8.39 | 7.77 | 7409 |
| 1729809600 | 8.03 | 0 | 0.00 | 8.03 | 8.4 | 7.9 | 13875 |
| 1729723200 | 8.03 | -0.27 | -3.25 | 8.16 | 8.265 | 7.821 | 12310 |
| 1729636800 | 8.3 | 0.07 | 0.85 | 8.11 | 8.3 | 7.82 | 14691 |
| 1729550400 | 8.23 | 0.49 | 6.33 | 7.71 | 8.4 | 7.13 | 30669 |
| 1729291200 | 7.74 | 0.7 | 9.94 | 7.11 | 7.84 | 7.11 | 15034 |
| 1729204800 | 7.04 | -1.13 | -13.83 | 8.73 | 8.73 | 6.68 | 41135 |
| 1729118400 | 8.17 | -0.73 | -8.15 | 9 | 9.5434 | 7.3562 | 66648 |
| 1729032000 | 8.895 | 1.99 | 28.73 | 6.91 | 8.9 | 6.91 | 85515 |
| 1728945600 | 6.91 | 0.5 | 7.80 | 6.5 | 7.27 | 6.4999 | 18637 |
| 1728686400 | 6.41 | 0.09 | 1.42 | 6.32 | 6.47 | 6.32 | 4535 |
| 1728600000 | 6.32 | 0.26 | 4.29 | 6.11 | 6.4 | 6.1 | 11086 |
| 1728513600 | 6.0599999 | 0.1 | 1.68 | 5.98 | 6.23 | 5.92 | 5816 |
| 1728427200 | 5.96 | -0.04 | -0.67 | 5.9 | 6.08 | 5.7829 | 11052 |
| 1728340800 | 6 | 0.29 | 5.08 | 5.79 | 6.1 | 5.79 | 16966 |
| 1728081600 | 5.71 | 0.06 | 1.06 | 5.65 | 5.85 | 5.5509 | 7204 |
| 1727995200 | 5.65 | 0.02 | 0.36 | 5.53 | 5.75 | 5.48 | 7287 |
| 1727908800 | 5.63 | 0.2 | 3.68 | 5.35 | 5.73 | 5.35 | 10162 |
| 1727822400 | 5.43 | -0.25 | -4.40 | 5.54 | 5.6399 | 5.4 | 16726 |
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
