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 | 0.07 | 0.897435897436 | 7.8 | 7.99 | 7.49 | 152018 | 7.69367313 | CS |
| 4 | 0.22 | 2.87581699346 | 7.65 | 8.3 | 7.47 | 119222 | 7.80408086 | CS |
| 12 | 0.82 | 11.6312056738 | 7.05 | 9.22 | 6.56 | 137352 | 7.64669541 | CS |
| 26 | 3.17 | 67.4468085106 | 4.7 | 9.22 | 4.58 | 107042 | 6.93956589 | CS |
| 52 | 2.48 | 46.0111317254 | 5.39 | 9.22 | 3.99 | 117755 | 6.06683489 | CS |
| 156 | -4.08 | -34.1422594142 | 11.95 | 13.15 | 3.99 | 160681 | 7.89711165 | CS |
| 260 | -14.15 | -64.259763851 | 22.02 | 23.71 | 3.99 | 158906 | 10.97331819 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 7.87 | 0.04 | 0.51 | 7.8 | 7.9699 | 7.72 | 113312 |
| 1735861200 | 7.83 | 0.15 | 1.95 | 7.69 | 7.99 | 7.62 | 156468 |
| 1735688400 | 7.68 | 0.12 | 1.59 | 7.65 | 7.82 | 7.56 | 133232 |
| 1735602000 | 7.56 | -0.12 | -1.56 | 7.61 | 7.83 | 7.49 | 125773 |
| 1735342800 | 7.68 | -0.14 | -1.79 | 7.78 | 7.95 | 7.56 | 195819 |
| 1735256400 | 7.82 | 0.08 | 1.03 | 7.7 | 7.94 | 7.68 | 122528 |
| 1735077840 | 7.74 | 0.08 | 1.04 | 7.64 | 7.83 | 7.63 | 68978 |
| 1734997200 | 7.66 | -0.05 | -0.65 | 7.73 | 7.94 | 7.54 | 151164 |
| 1734738000 | 7.71 | -0.01 | -0.13 | 7.65 | 8.15 | 7.625 | 180704 |
| 1734651600 | 7.72 | 0.11 | 1.45 | 7.71 | 8 | 7.47 | 127693 |
| 1734565200 | 7.61 | -0.41 | -5.11 | 8.03 | 8.1771999 | 7.59 | 134425 |
| 1734478800 | 8.02 | -0.1 | -1.23 | 8.0399999 | 8.16 | 7.84 | 120898 |
| 1734392400 | 8.1199999 | 0.11 | 1.37 | 8 | 8.3 | 7.98 | 67960 |
| 1734133200 | 8.01 | 0.01 | 0.12 | 8 | 8.1199999 | 7.88 | 105987 |
| 1734046800 | 8 | -0.13 | -1.60 | 8.07 | 8.14 | 7.865 | 113697 |
| 1733960400 | 8.13 | 0.08 | 0.99 | 8.09 | 8.28 | 7.97 | 89676 |
| 1733874000 | 8.05 | 0.17 | 2.16 | 7.95 | 8.1199999 | 7.8199 | 114244 |
| 1733787600 | 7.88 | 0.21 | 2.74 | 7.75 | 7.97 | 7.715 | 91391 |
| 1733528400 | 7.67 | 0.01 | 0.13 | 7.72 | 7.8 | 7.5211 | 94638 |
| 1733442000 | 7.66 | 0 | 0.00 | 7.62 | 7.6961 | 7.495 | 81992 |
| 1733355600 | 7.66 | -0.01 | -0.13 | 7.66 | 7.89 | 7.49 | 134222 |
| 1733269200 | 7.67 | 0.21 | 2.82 | 7.51 | 7.67 | 7.22 | 168965 |
| 1733182800 | 7.46 | 0.29 | 4.04 | 7.13 | 7.52 | 7.125 | 87922 |
| 1732917840 | 7.17 | 0.04 | 0.56 | 7.22 | 7.26 | 7.1 | 83737 |
| 1732750800 | 7.13 | 0.08 | 1.13 | 7.12 | 7.205 | 7.02 | 90281 |
| 1732664400 | 7.05 | -0.05 | -0.70 | 7.1 | 7.13 | 7.015 | 74094 |
| 1732578000 | 7.1 | -0.07 | -0.98 | 7.17 | 7.3 | 7.1 | 114699 |
| 1732318800 | 7.17 | 0.05 | 0.70 | 7.11 | 7.21 | 7.11 | 77422 |
| 1732232400 | 7.12 | 0.11 | 1.57 | 7.13 | 7.18 | 7.03 | 63444 |
| 1732146000 | 7.01 | -0.1 | -1.41 | 7.07 | 7.1362 | 6.92 | 80694 |
| 1732059600 | 7.11 | 0.13 | 1.86 | 6.94 | 7.11 | 6.89 | 239318 |
| 1731973200 | 6.98 | -0.1 | -1.41 | 7.08 | 7.14 | 6.98 | 148219 |
| 1731714000 | 7.08 | 0.16 | 2.31 | 7 | 7.12 | 6.96 | 193819 |
| 1731627600 | 6.92 | -0.13 | -1.84 | 7.13 | 7.13 | 6.86 | 101592 |
| 1731541200 | 7.05 | -0.02 | -0.28 | 7.2 | 7.2 | 7.04 | 154531 |
| 1731454800 | 7.07 | 0.11 | 1.58 | 6.86 | 7.33 | 6.86 | 287834 |
| 1731368400 | 6.96 | -1.77 | -20.27 | 8.5 | 8.5345 | 6.5599999 | 757303 |
| 1731109200 | 8.73 | 0.04 | 0.46 | 8.7 | 8.73 | 8.58 | 104986 |
| 1731022800 | 8.69 | -0.45 | -4.92 | 9.15 | 9.15 | 8.6649999 | 108242 |
| 1730936400 | 9.14 | 0.67 | 7.91 | 8.71 | 9.22 | 8.71 | 234034 |
| 1730850000 | 8.47 | 0.22 | 2.67 | 8.2899999 | 8.48 | 8.2899999 | 101712 |
| 1730763600 | 8.25 | 0.1 | 1.23 | 8.1 | 8.48 | 8.0501 | 101123 |
| 1730500800 | 8.15 | 0.4 | 5.16 | 7.84 | 8.16 | 7.79 | 175694 |
| 1730414400 | 7.75 | -0.01 | -0.13 | 7.76 | 7.78 | 7.64 | 104754 |
| 1730328000 | 7.76 | -0.07 | -0.89 | 7.83 | 7.94 | 7.75 | 137412 |
| 1730241600 | 7.83 | -0.05 | -0.63 | 7.89 | 7.89 | 7.76 | 57486 |
| 1730155200 | 7.88 | 0.21 | 2.74 | 7.77 | 7.9 | 7.73 | 119232 |
| 1729896000 | 7.67 | 0.13 | 1.72 | 7.6 | 7.73 | 7.57 | 119031 |
| 1729809600 | 7.54 | -0.16 | -2.08 | 7.78 | 7.78 | 7.45 | 76713 |
| 1729723200 | 7.7 | -0.13 | -1.66 | 7.8 | 7.8 | 7.632 | 45415 |
| 1729636800 | 7.83 | -0.07 | -0.89 | 7.91 | 7.91 | 7.73 | 193828 |
| 1729550400 | 7.9 | -0.21 | -2.59 | 8.15 | 8.25 | 7.9 | 96719 |
| 1729291200 | 8.11 | 0.11 | 1.37 | 8.01 | 8.21 | 7.9525 | 68206 |
| 1729204800 | 8 | 0.01 | 0.13 | 8.06 | 8.15 | 7.84 | 150692 |
| 1729118400 | 7.99 | 0.79 | 10.97 | 7.23 | 8.5399999 | 7.19 | 625993 |
| 1729032000 | 7.2 | -0.03 | -0.41 | 7.21 | 7.35 | 7.19 | 80376 |
| 1728945600 | 7.23 | 0.03 | 0.42 | 7.24 | 7.29 | 7.0867 | 60535 |
| 1728686400 | 7.2 | 0.12 | 1.69 | 7.05 | 7.2799 | 7.05 | 43435 |
| 1728600000 | 7.08 | -0.1 | -1.39 | 7.11 | 7.142197 | 6.965 | 68021 |
| 1728513600 | 7.18 | -0.05 | -0.69 | 7.29 | 7.3 | 7.16 | 39767 |
| 1728427200 | 7.23 | 0.09 | 1.26 | 7.12 | 7.24 | 7.075 | 44896 |
| 1728340800 | 7.14 | -0.13 | -1.79 | 7.21 | 7.3 | 7.1 | 74594 |
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
