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 | -0.22 | -12.2222222222 | 1.8 | 1.85 | 1.57 | 519550 | 1.68606076 | CS |
| 4 | -0.24 | -13.1868131868 | 1.82 | 1.88 | 1.53 | 776434 | 1.66792711 | CS |
| 12 | -0.16 | -9.19540229885 | 1.74 | 1.975 | 1.17 | 1052500 | 1.66051437 | CS |
| 26 | -0.82 | -34.1666666667 | 2.4 | 2.56 | 1.17 | 1400351 | 1.71123544 | CS |
| 52 | -1.17 | -42.5454545455 | 2.75 | 3.47 | 1.17 | 1381888 | 2.16545397 | CS |
| 156 | -6.67 | -80.8484848485 | 8.25 | 9.71 | 1.17 | 1311692 | 3.17810674 | CS |
| 260 | -10.92 | -87.36 | 12.5 | 15.14 | 1.17 | 1243137 | 3.70142414 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 1.59 | -0.06 | -3.64 | 1.61 | 1.655 | 1.59 | 593311 |
| 1736379600 | 1.65 | -0.09 | -5.17 | 1.71 | 1.755 | 1.65 | 442718 |
| 1736293200 | 1.74 | -0.03 | -1.69 | 1.77 | 1.81 | 1.72 | 568337 |
| 1736206800 | 1.77 | -0.03 | -1.67 | 1.78 | 1.85 | 1.77 | 500146 |
| 1735947600 | 1.8 | 0.05 | 2.86 | 1.78 | 1.8 | 1.735 | 353471 |
| 1735861200 | 1.75 | 0 | 0.00 | 1.75 | 1.81 | 1.705 | 646905 |
| 1735688400 | 1.75 | 0.09 | 5.42 | 1.7 | 1.77 | 1.7 | 846187 |
| 1735602000 | 1.66 | 0.03 | 1.84 | 1.59 | 1.68 | 1.5827 | 574083 |
| 1735342800 | 1.6299999 | -0.05 | -2.98 | 1.6399999 | 1.66 | 1.6 | 1023582 |
| 1735256400 | 1.68 | 0.09 | 5.66 | 1.57 | 1.69 | 1.57 | 962381 |
| 1735077840 | 1.59 | 0.04 | 2.58 | 1.57 | 1.59 | 1.53 | 214289 |
| 1734997200 | 1.55 | -0.03 | -1.90 | 1.59 | 1.605 | 1.535 | 652140 |
| 1734738000 | 1.58 | -0.01 | -0.63 | 1.57 | 1.6399 | 1.57 | 2151869 |
| 1734651600 | 1.59 | -0.08 | -4.79 | 1.67 | 1.69 | 1.58 | 1243595 |
| 1734565200 | 1.67 | -0.09 | -5.11 | 1.78 | 1.79 | 1.6299999 | 1163401 |
| 1734478800 | 1.76 | -0.05 | -2.76 | 1.81 | 1.85 | 1.73 | 738329 |
| 1734392400 | 1.81 | -0.02 | -1.09 | 1.82 | 1.88 | 1.79 | 825284 |
| 1734133200 | 1.83 | -0.03 | -1.61 | 1.86 | 1.8701 | 1.795 | 680243 |
| 1734046800 | 1.86 | 0.02 | 1.09 | 1.85 | 1.9 | 1.82 | 1268475 |
| 1733960400 | 1.84 | 0.02 | 1.10 | 1.85 | 1.865 | 1.805 | 673363 |
| 1733874000 | 1.82 | 0.02 | 1.11 | 1.79 | 1.87 | 1.77 | 738837 |
| 1733787600 | 1.8 | -0.04 | -2.17 | 1.83 | 1.895 | 1.8 | 616268 |
| 1733528400 | 1.84 | 0.04 | 2.22 | 1.85 | 1.89 | 1.795 | 936833 |
| 1733442000 | 1.8 | 0.05 | 2.86 | 1.75 | 1.82 | 1.73 | 964534 |
| 1733355600 | 1.75 | 0.04 | 2.34 | 1.7 | 1.75 | 1.66 | 915155 |
| 1733269200 | 1.71 | -0.02 | -1.16 | 1.73 | 1.77 | 1.69 | 707167 |
| 1733182800 | 1.73 | -0.04 | -2.26 | 1.78 | 1.7895 | 1.73 | 716248 |
| 1732917840 | 1.77 | -0.19 | -9.69 | 1.99 | 1.99 | 1.77 | 581176 |
| 1732750800 | 1.96 | 0.11 | 5.95 | 1.85 | 1.975 | 1.85 | 1555158 |
| 1732664400 | 1.85 | 0.23 | 14.20 | 1.61 | 1.9 | 1.61 | 2226376 |
| 1732578000 | 1.62 | 0.01 | 0.62 | 1.69 | 1.71 | 1.61 | 4466001 |
| 1732318800 | 1.61 | 0.04 | 2.55 | 1.58 | 1.6399999 | 1.56 | 1252561 |
| 1732232400 | 1.57 | 0.09 | 6.08 | 1.51 | 1.57 | 1.47 | 1237908 |
| 1732146000 | 1.48 | 0 | 0.00 | 1.48 | 1.495 | 1.445 | 1034394 |
| 1732059600 | 1.48 | 0.04 | 2.78 | 1.48 | 1.51 | 1.45 | 1214040 |
| 1731973200 | 1.44 | 0 | 0.00 | 1.45 | 1.475 | 1.425 | 982230 |
| 1731714000 | 1.44 | 0.03 | 2.13 | 1.44 | 1.51 | 1.42 | 1612261 |
| 1731627600 | 1.41 | -0.07 | -4.73 | 1.47 | 1.48 | 1.4 | 1133204 |
| 1731541200 | 1.48 | 0.01 | 0.68 | 1.5 | 1.52 | 1.45 | 1376191 |
| 1731454800 | 1.47 | -0.07 | -4.55 | 1.49 | 1.52 | 1.47 | 1814009 |
| 1731368400 | 1.54 | 0.02 | 1.32 | 1.52 | 1.58 | 1.49 | 1354919 |
| 1731109200 | 1.52 | 0.01 | 0.66 | 1.51 | 1.58 | 1.5001 | 1342899 |
| 1731022800 | 1.51 | -0.12 | -7.36 | 1.57 | 1.58 | 1.48 | 1485531 |
| 1730936400 | 1.6299999 | -0.13 | -7.39 | 1.18 | 1.65 | 1.17 | 3211006 |
| 1730850000 | 1.76 | 0.03 | 1.73 | 1.73 | 1.78 | 1.72 | 974148 |
| 1730763600 | 1.73 | 0.02 | 1.17 | 1.72 | 1.73 | 1.69 | 473649 |
| 1730500800 | 1.71 | 0.02 | 1.18 | 1.69 | 1.765 | 1.665 | 1016522 |
| 1730414400 | 1.69 | -0.06 | -3.43 | 1.75 | 1.755 | 1.66 | 995646 |
| 1730328000 | 1.75 | -0.01 | -0.57 | 1.76 | 1.815 | 1.74 | 867288 |
| 1730241600 | 1.76 | 0.02 | 1.15 | 1.72 | 1.775 | 1.72 | 717912 |
| 1730155200 | 1.74 | 0.04 | 2.35 | 1.7 | 1.805 | 1.7 | 2037831 |
| 1729896000 | 1.7 | 0.01 | 0.59 | 1.72 | 1.755 | 1.685 | 660259 |
| 1729809600 | 1.69 | -0.01 | -0.59 | 1.7 | 1.725 | 1.66 | 657173 |
| 1729723200 | 1.7 | -0.03 | -1.73 | 1.71 | 1.74 | 1.655 | 609669 |
| 1729636800 | 1.73 | -0.01 | -0.57 | 1.72 | 1.76 | 1.71 | 494329 |
| 1729550400 | 1.74 | -0.01 | -0.57 | 1.74 | 1.77 | 1.71 | 519497 |
| 1729291200 | 1.75 | 0.02 | 1.16 | 1.73 | 1.765 | 1.725 | 496585 |
| 1729204800 | 1.73 | -0.01 | -0.57 | 1.74 | 1.755 | 1.705 | 826267 |
| 1729118400 | 1.74 | 0.04 | 2.35 | 1.72 | 1.75 | 1.71 | 911059 |
| 1729032000 | 1.7 | 0.04 | 2.41 | 1.67 | 1.75 | 1.66 | 1444706 |
| 1728945600 | 1.66 | -0.02 | -1.19 | 1.7 | 1.71 | 1.655 | 1926040 |
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
