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 | 0.22 | 2.20440881764 | 9.98 | 10.57 | 9.8962 | 108253 | 10.31523846 | CS |
| 4 | -0.39 | -3.68271954674 | 10.59 | 10.83 | 9.14 | 143323 | 10.01405404 | CS |
| 12 | -3.1 | -23.3082706767 | 13.3 | 14.31 | 9.14 | 171156 | 11.57934514 | CS |
| 26 | 0.58 | 6.02910602911 | 9.62 | 14.31 | 8.34 | 216236 | 11.44223524 | CS |
| 52 | -1.04 | -9.25266903915 | 11.24 | 14.31 | 6.94 | 254270 | 9.74883114 | CS |
| 156 | -18.24 | -64.135021097 | 28.44 | 31.71 | 6.94 | 211384 | 14.70544203 | CS |
| 260 | -28.82 | -73.8595592004 | 39.02 | 43.85 | 6.94 | 173196 | 19.39644014 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 10.47 | 0.14 | 1.36 | 10.31 | 10.57 | 10.25 | 102027 |
| 1738021200 | 10.33 | 0.13 | 1.27 | 10.18 | 10.57 | 10.18 | 110239 |
| 1737762000 | 10.2 | -0.07 | -0.68 | 10.34 | 10.45 | 10.17 | 106157 |
| 1737675600 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1737589200 | 10.27 | 0.2 | 1.99 | 9.98 | 10.34 | 9.8962 | 114588 |
| 1737502800 | 10.07 | 0.08 | 0.80 | 10.17 | 10.17 | 9.88 | 144946 |
| 1737157200 | 9.99 | -0.08 | -0.79 | 10.18 | 10.2304 | 9.925 | 134790 |
| 1737070800 | 10.07 | 0.13 | 1.31 | 9.84 | 10.19 | 9.84 | 103029 |
| 1736984400 | 9.94 | 0.69 | 7.46 | 9.8 | 10.28 | 9.7899999 | 182807 |
| 1736898000 | 9.25 | -0.22 | -2.32 | 9.565 | 9.6331 | 9.14 | 216557 |
| 1736811600 | 9.47 | -0.18 | -1.87 | 9.78 | 9.78 | 9.14 | 153758 |
| 1736552400 | 9.65 | -0.37 | -3.69 | 9.7899999 | 9.89 | 9.25 | 259545 |
| 1736379600 | 10.02 | -0.15 | -1.47 | 10.09 | 10.1145 | 9.82 | 144183 |
| 1736293200 | 10.17 | -0.33 | -3.14 | 10.49 | 10.5506 | 10.11 | 160073 |
| 1736206800 | 10.5 | -0.11 | -1.04 | 10.7 | 10.83 | 10.47 | 114294 |
| 1735947600 | 10.61 | 0.26 | 2.51 | 10.68 | 10.775 | 10.44 | 158461 |
| 1735861200 | 10.35 | -0.32 | -3.00 | 10.81 | 10.81 | 10.25 | 125379 |
| 1735688400 | 10.67 | -0.1 | -0.93 | 11.04 | 11.04 | 10.64 | 97585 |
| 1735602000 | 10.77 | 0.09 | 0.84 | 10.61 | 10.825 | 10.28 | 196252 |
| 1735342800 | 10.68 | -0.14 | -1.29 | 10.75 | 10.9 | 10.5915 | 113810 |
| 1735256400 | 10.82 | -0.16 | -1.46 | 11.2 | 11.2 | 10.77 | 82911 |
| 1735077840 | 10.98 | 0.08 | 0.73 | 10.88 | 11.05 | 10.8 | 83382 |
| 1734997200 | 10.9 | -0.15 | -1.36 | 10.9 | 11.1802 | 10.8 | 95159 |
| 1734738000 | 11.05 | 0.42 | 3.95 | 10.52 | 11.24 | 10.5 | 239001 |
| 1734651600 | 10.63 | -0.2 | -1.85 | 11 | 11.21 | 10.6 | 311661 |
| 1734565200 | 10.83 | -0.95 | -8.06 | 11.93 | 11.93 | 10.69 | 255458 |
| 1734478800 | 11.78 | -0.24 | -2.00 | 12 | 12 | 11.7 | 168564 |
| 1734392400 | 12.02 | 0.08 | 0.67 | 11.95 | 12.15 | 11.9 | 108195 |
| 1734133200 | 11.94 | -0.36 | -2.93 | 12.26 | 12.47 | 11.9 | 88128 |
| 1734046800 | 12.3 | -0.27 | -2.15 | 12.52 | 12.55 | 12.3 | 78824 |
| 1733960400 | 12.57 | 0.26 | 2.11 | 12.48 | 12.64 | 12.385 | 128989 |
| 1733874000 | 12.31 | -0.12 | -0.97 | 12.4 | 12.515 | 12.1288 | 109910 |
| 1733787600 | 12.43 | -0.07 | -0.56 | 12.59 | 12.7755 | 12.35 | 107040 |
| 1733528400 | 12.5 | -0.39 | -3.03 | 12.92 | 13.0599 | 12.49 | 158130 |
| 1733442000 | 12.89 | -0.25 | -1.90 | 12.96 | 13.07 | 12.66 | 114782 |
| 1733355600 | 13.14 | -0.07 | -0.53 | 13.22 | 13.285 | 12.82 | 181745 |
| 1733269200 | 13.21 | -0.09 | -0.68 | 13.35 | 13.44 | 13.04 | 157797 |
| 1733182800 | 13.3 | 0.14 | 1.06 | 13.07 | 13.409 | 12.72 | 224467 |
| 1732917840 | 13.16 | -0.12 | -0.90 | 13.45 | 13.54 | 13.1 | 58121 |
| 1732750800 | 13.28 | -0.2 | -1.48 | 13.62 | 13.7498 | 13.2701 | 105722 |
| 1732664400 | 13.48 | -0.56 | -3.99 | 13.9 | 13.9 | 13.24 | 215152 |
| 1732578000 | 14.04 | 0.81 | 6.12 | 13.44 | 14.31 | 13.39 | 471545 |
| 1732318800 | 13.23 | 1.62 | 13.95 | 11.64 | 13.385 | 11.6 | 553797 |
| 1732232400 | 11.61 | 0.32 | 2.83 | 11.54 | 11.73 | 11.33 | 146054 |
| 1732146000 | 11.29 | -0.12 | -1.05 | 11.26 | 11.49 | 11.14 | 135998 |
| 1732059600 | 11.41 | 0.45 | 4.11 | 10.9 | 11.459 | 10.86 | 243085 |
| 1731973200 | 10.96 | -0.15 | -1.35 | 11.06 | 11.185 | 10.845 | 203933 |
| 1731714000 | 11.11 | -0.12 | -1.07 | 11.32 | 11.32 | 11 | 357318 |
| 1731627600 | 11.23 | -0.45 | -3.85 | 11.68 | 11.71 | 11.16 | 187406 |
| 1731541200 | 11.68 | 0.04 | 0.34 | 11.88 | 11.88 | 11.63 | 156485 |
| 1731454800 | 11.64 | -0.44 | -3.64 | 11.87 | 11.97 | 11.545 | 214905 |
| 1731368400 | 12.08 | -0.24 | -1.95 | 12.33 | 12.49 | 11.96 | 226074 |
| 1731109200 | 12.32 | -0.53 | -4.12 | 12.8 | 12.8 | 12.27 | 178141 |
| 1731022800 | 12.85 | 0.55 | 4.47 | 12.37 | 12.98 | 12.33 | 227089 |
| 1730936400 | 12.3 | -0.08 | -0.65 | 13.08 | 13.08 | 11.95 | 254316 |
| 1730850000 | 12.38 | 0.45 | 3.77 | 11.82 | 12.38 | 11.745 | 256931 |
| 1730763600 | 11.93 | 0.58 | 5.11 | 11.36 | 12.035 | 11.352 | 348154 |
| 1730500800 | 11.35 | -0.89 | -7.27 | 11.57 | 11.725 | 10.35 | 972295 |
| 1730414400 | 12.24 | -0.06 | -0.49 | 12.4 | 12.75 | 12.23 | 276530 |
| 1730328000 | 12.3 | 0.12 | 0.99 | 12.21 | 12.36 | 12.09 | 147830 |
| 1730241600 | 12.18 | -0.16 | -1.30 | 12.22 | 12.31 | 11.94 | 137444 |
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
