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 | 0.32 | 2.58064516129 | 12.4 | 12.795 | 12.175 | 598975 | 12.46306615 | CS |
| 4 | 4.21 | 49.4712103408 | 8.51 | 12.81 | 8.5 | 922571 | 11.33942906 | CS |
| 12 | 3.74 | 41.6481069042 | 8.98 | 12.81 | 7.47 | 1097403 | 9.13183983 | CS |
| 26 | 2.16 | 20.4545454545 | 10.56 | 12.81 | 7.47 | 878997 | 9.36110933 | CS |
| 52 | 3.81 | 42.7609427609 | 8.91 | 12.81 | 7.47 | 819053 | 9.91865583 | CS |
| 156 | 6.52 | 105.161290323 | 6.2 | 12.81 | 5.72 | 787028 | 8.715317 | CS |
| 260 | 7.68 | 152.380952381 | 5.04 | 12.81 | 2.33 | 833621 | 7.23685287 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 12.72 | 0.1 | 0.79 | 12.73 | 12.82 | 12.67 | 591409 |
| 1732232400 | 12.62 | 0.05 | 0.40 | 12.63 | 12.795 | 12.56 | 597635 |
| 1732146000 | 12.57 | 0.06 | 0.48 | 12.6 | 12.72 | 12.51 | 472420 |
| 1732059600 | 12.51 | 0.07 | 0.56 | 12.34 | 12.53 | 12.29 | 551102 |
| 1731973200 | 12.44 | 0.21 | 1.72 | 12.39 | 12.71 | 12.375 | 670281 |
| 1731714000 | 12.23 | -0.06 | -0.49 | 12.46 | 12.52 | 12.175 | 644417 |
| 1731627600 | 12.29 | -0.22 | -1.76 | 12.53 | 12.55 | 12.155 | 701981 |
| 1731541200 | 12.51 | -0.06 | -0.48 | 12.6 | 12.61 | 12.33 | 1064843 |
| 1731454800 | 12.57 | -0.07 | -0.55 | 12.69 | 12.695 | 12.375 | 948736 |
| 1731368400 | 12.64 | 0.1 | 0.80 | 12.55 | 12.81 | 12.45 | 830322 |
| 1731109200 | 12.54 | 0.21 | 1.70 | 12.33 | 12.545 | 12.18 | 1067031 |
| 1731022800 | 12.33 | 0.14 | 1.15 | 12.11 | 12.5 | 12.11 | 1435960 |
| 1730936400 | 12.19 | 1.18 | 10.72 | 11.53 | 12.23 | 11.475 | 1325354 |
| 1730850000 | 11.01 | 0.52 | 4.96 | 10.35 | 11.06 | 10.335 | 1213990 |
| 1730763600 | 10.49 | 0.67 | 6.82 | 9.85 | 10.59 | 9.85 | 1348749 |
| 1730500800 | 9.82 | -0.49 | -4.75 | 10.23 | 10.31 | 9.67 | 1888114 |
| 1730414400 | 10.31 | 1.69 | 19.61 | 9.6 | 10.425 | 9.6 | 1630490 |
| 1730328000 | 8.6199999 | 0 | 0.00 | 8.56 | 8.755 | 8.56 | 500635 |
| 1730241600 | 8.6199999 | -0.04 | -0.46 | 8.6 | 8.695 | 8.57 | 475473 |
| 1730155200 | 8.66 | 0.12 | 1.41 | 8.57 | 8.695 | 8.57 | 433576 |
| 1729896000 | 8.5399999 | 0.09 | 1.07 | 8.51 | 8.6649999 | 8.5 | 509301 |
| 1729809600 | 8.45 | -0.01 | -0.12 | 8.45 | 8.5 | 8.305 | 574127 |
| 1729723200 | 8.46 | 0.01 | 0.12 | 8.4 | 8.545 | 8.365 | 469058 |
| 1729636800 | 8.45 | -0.02 | -0.24 | 8.46 | 8.51 | 8.4 | 583834 |
| 1729550400 | 8.47 | -0.29 | -3.31 | 8.77 | 8.77 | 8.46 | 686650 |
| 1729291200 | 8.76 | -0.02 | -0.23 | 8.84 | 8.855 | 8.735 | 588077 |
| 1729204800 | 8.78 | 0.1 | 1.15 | 8.69 | 8.845 | 8.64 | 624063 |
| 1729118400 | 8.68 | 0.09 | 1.05 | 8.68 | 8.81 | 8.61 | 534023 |
| 1729032000 | 8.59 | -0.18 | -2.05 | 8.63 | 8.725 | 8.56 | 490797 |
| 1728945600 | 8.77 | 0.1 | 1.15 | 8.61 | 8.8 | 8.5399999 | 493789 |
| 1728686400 | 8.67 | 0.14 | 1.64 | 8.5399999 | 8.705 | 8.5399999 | 370575 |
| 1728600000 | 8.53 | 0.03 | 0.35 | 8.43 | 8.595 | 8.395 | 528040 |
| 1728513600 | 8.5 | 0.12 | 1.43 | 8.33 | 8.51 | 8.31 | 382839 |
| 1728427200 | 8.38 | -0.17 | -1.99 | 8.42 | 8.42 | 8.1199999 | 683572 |
| 1728340800 | 8.55 | 0.12 | 1.42 | 8.41 | 8.565 | 8.39 | 901305 |
| 1728081600 | 8.43 | -0.05 | -0.59 | 8.64 | 8.64 | 8.41 | 428752 |
| 1727995200 | 8.48 | -0.11 | -1.28 | 8.51 | 8.59 | 8.445 | 546479 |
| 1727908800 | 8.59 | -0.1 | -1.15 | 8.715 | 8.7891 | 8.5399999 | 515567 |
| 1727822400 | 8.69 | 0.01 | 0.12 | 8.66 | 8.7 | 8.525 | 534924 |
| 1727735520 | 8.68 | 0 | 0.00 | 8.66 | 8.74 | 8.61 | 662861 |
| 1727476800 | 8.68 | 0.21 | 2.48 | 8.55 | 8.73 | 8.49 | 695016 |
| 1727390400 | 8.47 | 0.16 | 1.93 | 8.5 | 8.74 | 8.435 | 865812 |
| 1727304000 | 8.31 | -0.02 | -0.24 | 8.31 | 8.33 | 8.1649999 | 1033513 |
| 1727217600 | 8.33 | 0.22 | 2.71 | 8.27 | 8.505 | 8.27 | 1532065 |
| 1727131200 | 8.11 | -0.05 | -0.61 | 8.24 | 8.3699999 | 8.09 | 939741 |
| 1726872000 | 8.16 | -0.08 | -0.97 | 8.09 | 8.38 | 8.045 | 14751011 |
| 1726785600 | 8.24 | 0.23 | 2.87 | 8.2791 | 8.295 | 8.1 | 1425215 |
| 1726699200 | 8.01 | -0.06 | -0.74 | 8.07 | 8.34 | 7.985 | 1293784 |
| 1726612800 | 8.07 | 0.09 | 1.13 | 8.02 | 8.095 | 7.93 | 1777261 |
| 1726526400 | 7.98 | 0.02 | 0.25 | 7.94 | 8.005 | 7.84 | 1772367 |
| 1726267200 | 7.96 | 0.2 | 2.58 | 7.87 | 8.06 | 7.83 | 1010671 |
| 1726180800 | 7.76 | 0.05 | 0.65 | 7.8 | 7.8889 | 7.72 | 1294528 |
| 1726094400 | 7.71 | -0.04 | -0.52 | 7.72 | 7.72 | 7.47 | 841138 |
| 1726008000 | 7.75 | -0.14 | -1.77 | 7.76 | 7.845 | 7.66 | 1072914 |
| 1725921600 | 7.89 | -0.28 | -3.43 | 8.17 | 8.175 | 7.88 | 1010706 |
| 1725662400 | 8.17 | -0.16 | -1.92 | 8.2899999 | 8.32 | 8.0399999 | 856602 |
| 1725576000 | 8.33 | -0.07 | -0.83 | 8.46 | 8.4949999 | 8.27 | 868261 |
| 1725489600 | 8.4 | -0.02 | -0.24 | 8.41 | 8.53 | 8.36 | 686051 |
| 1725403200 | 8.42 | -0.54 | -6.03 | 8.825 | 8.86 | 8.395 | 950804 |
| 1725057600 | 8.96 | 0.01 | 0.11 | 8.98 | 9.01 | 8.84 | 812755 |
| 1724971200 | 8.95 | 0.11 | 1.24 | 8.94 | 9.11 | 8.88 | 726134 |
| 1724884800 | 8.84 | 0.06 | 0.68 | 8.72 | 8.895 | 8.67 | 611447 |
| 1724798400 | 8.78 | 0.06 | 0.69 | 8.85 | 8.895 | 8.72 | 688738 |
| 1724712000 | 8.72 | -0.02 | -0.23 | 8.89 | 8.89 | 8.715 | 963339 |
| 1724452800 | 8.74 | 0.14 | 1.63 | 8.7 | 8.805 | 8.57 | 822445 |
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
