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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728073560 | 8.5721 | 0.1 | 1.21 | 8.4875 | 8.6006 | 8.4616 | 22133 |
| 1727987220 | 8.4694 | -0.03 | -0.31 | 8.4853 | 8.5116999 | 8.4406 | 15024 |
| 1727900820 | 8.4957999 | 0.01 | 0.12 | 8.4291 | 8.4998 | 8.4219 | 7461 |
| 1727814420 | 8.4852 | 0.06 | 0.70 | 8.4822 | 8.5299999 | 8.42 | 23975 |
| 1727728020 | 8.426 | -0.01 | -0.17 | 8.4298 | 8.46 | 8.3737999 | 29224 |
| 1727468760 | 8.4400999 | 0 | 0.02 | 8.4539 | 8.4651 | 8.4262 | 19505 |
| 1727382360 | 8.4382 | 0 | 0.01 | 8.4796 | 8.5 | 8.3964 | 20590 |
| 1727295960 | 8.4372 | 0.04 | 0.49 | 8.3657 | 8.4430999 | 8.3657 | 8832 |
| 1727209560 | 8.3957 | -0.04 | -0.51 | 8.4217 | 8.4548 | 8.38 | 9004 |
| 1727123160 | 8.4384 | 0.07 | 0.78 | 8.3771 | 8.4406 | 8.3767 | 5017 |
| 1726864020 | 8.3728 | -0.02 | -0.22 | 8.3676 | 8.3912 | 8.347 | 9416 |
| 1726777560 | 8.3909 | 0.06 | 0.78 | 8.3663 | 8.435 | 8.3375 | 18968 |
| 1726691220 | 8.3262 | 0.03 | 0.30 | 8.3 | 8.3389 | 8.2835 | 4146 |
| 1726604760 | 8.301 | -0.01 | -0.09 | 8.3089999 | 8.3533 | 8.2748 | 8739 |
| 1726518420 | 8.3087 | 0.01 | 0.11 | 8.3178 | 8.3178 | 8.2556999 | 12396 |
| 1726259160 | 8.2994 | -0 | -0.06 | 8.2883 | 8.3436 | 8.2661 | 12481 |
| 1726172760 | 8.3043 | 0.08 | 1.03 | 8.2866 | 8.3066999 | 8.2289999 | 8710 |
| 1726086360 | 8.2193 | 0.05 | 0.65 | 8.1237999 | 8.2193 | 8.0599 | 7701 |
| 1725999960 | 8.1662 | 0.09 | 1.12 | 8.0904 | 8.1662 | 8.0848999 | 13913 |
| 1725913620 | 8.076 | 0.08 | 1.02 | 8.0459999 | 8.1371 | 8.0223 | 14814 |
| 1725654360 | 7.9948 | -0.13 | -1.62 | 8.1056 | 8.137 | 7.9744 | 13840 |
| 1725567960 | 8.1260999 | -0.04 | -0.51 | 8.1633 | 8.1857 | 8.079 | 12239 |
| 1725481560 | 8.1674 | -0.03 | -0.32 | 8.1428999 | 8.2052 | 8.1363 | 8444 |
| 1725395160 | 8.1937 | -0.18 | -2.17 | 8.3698 | 8.3790999 | 8.1937 | 8005 |
| 1725308760 | 8.3755 | 0.05 | 0.55 | 8.3415 | 8.3759 | 8.3295999 | 19528 |
| 1725049560 | 8.33 | 0.04 | 0.53 | 8.3015 | 8.3337 | 8.2746999 | 5473 |
| 1724963160 | 8.2859 | 0.09 | 1.12 | 8.2186 | 8.3523999 | 8.1938 | 31811 |
| 1724876760 | 8.1945 | -0.05 | -0.63 | 8.2796 | 8.291 | 8.1945 | 7116 |
| 1724790420 | 8.2468 | -0.01 | -0.07 | 8.2517999 | 8.2563 | 8.2197999 | 8508 |
| 1724704020 | 8.2525 | 0.05 | 0.57 | 8.2571999 | 8.284 | 8.2090999 | 10793 |
| 1724444820 | 8.2058 | -0.03 | -0.37 | 8.2177 | 8.2674 | 8.1938 | 3650 |
| 1724358420 | 8.2365 | -0.02 | -0.22 | 8.2627 | 8.2958 | 8.2025 | 7867 |
| 1724271960 | 8.2544 | -0 | -0.05 | 8.2372999 | 8.2899999 | 8.2202 | 10684 |
| 1724185560 | 8.2585 | -0.01 | -0.14 | 8.2912 | 8.3018 | 8.2255 | 24472 |
| 1724099220 | 8.2697 | 0 | 0.02 | 8.2368 | 8.2738999 | 8.2101 | 9779 |
| 1723840020 | 8.2682 | -0.01 | -0.12 | 8.2662999 | 8.2931 | 8.2205 | 18683 |
| 1723753620 | 8.2779 | 0.19 | 2.38 | 8.1297 | 8.2779 | 8.1054 | 27601 |
| 1723667160 | 8.0858 | -0.01 | -0.08 | 8.082 | 8.1176999 | 8.0372 | 5802 |
| 1723580760 | 8.092 | 0.08 | 1.01 | 7.9978 | 8.1008 | 7.9978 | 5163 |
| 1723494360 | 8.0108 | -0 | -0.02 | 8.0235 | 8.0336 | 7.9774 | 9293 |
| 1723235220 | 8.0127 | 0.04 | 0.45 | 7.9795 | 8.0300999 | 7.9444 | 10644 |
| 1723148820 | 7.9766 | 0.14 | 1.83 | 7.7756 | 7.9946 | 7.7488 | 12132 |
| 1723062360 | 7.8335 | -0.06 | -0.75 | 7.9191 | 7.9674 | 7.8164 | 16766 |
| 1722975960 | 7.8926 | 0.18 | 2.36 | 7.8753 | 7.9593 | 7.7994 | 32058 |
| 1722889620 | 7.711 | -0.29 | -3.57 | 7.7724 | 7.847 | 7.5894 | 72556 |
| 1722630360 | 7.9963 | -0.22 | -2.66 | 8.1912 | 8.1912 | 7.9424 | 27472 |
| 1722544020 | 8.2151999 | -0.16 | -1.94 | 8.385 | 8.4219 | 8.1984999 | 26168 |
| 1722457560 | 8.3775999 | 0.17 | 2.05 | 8.2594999 | 8.3797 | 8.2582 | 16039 |
| 1722371220 | 8.209 | -0.06 | -0.76 | 8.2723999 | 8.2924 | 8.1867 | 6220 |
| 1722284760 | 8.2719 | 0.04 | 0.47 | 8.2509 | 8.3076 | 8.2453 | 8931 |
| 1722025620 | 8.2327999 | 0.03 | 0.42 | 8.1781 | 8.2647999 | 8.1544 | 8880 |
| 1721939160 | 8.1984999 | 0.02 | 0.19 | 8.1884 | 8.2746 | 8.1428999 | 8633 |
| 1721852820 | 8.183 | -0.2 | -2.39 | 8.339 | 8.339 | 8.183 | 7337 |
| 1721766420 | 8.3834 | 0.04 | 0.42 | 8.3313 | 8.4232999 | 8.3313 | 4606 |
| 1721679960 | 8.3481 | 0.06 | 0.71 | 8.3015 | 8.3689 | 8.2776 | 9242 |
| 1721420760 | 8.2893 | -0.01 | -0.13 | 8.3376 | 8.364 | 8.2664 | 28306 |
| 1721334360 | 8.3001 | -0.05 | -0.61 | 8.3896 | 8.412 | 8.3001 | 6543 |
| 1721248020 | 8.3512 | -0.16 | -1.88 | 8.4651 | 8.4902 | 8.3508 | 9034 |
| 1721161560 | 8.5113 | 0.09 | 1.04 | 8.4859 | 8.5113 | 8.4423999 | 6409 |
| 1721075160 | 8.4236 | -0.05 | -0.62 | 8.4587 | 8.4907 | 8.4236 | 25694 |
| 1720815960 | 8.4758999 | 0.06 | 0.68 | 8.4201 | 8.4915 | 8.391 | 16241 |
| 1720729560 | 8.4187 | -0.1 | -1.22 | 8.5098 | 8.5112 | 8.3882999 | 9539 |
| 1720643220 | 8.5226 | 0.08 | 0.92 | 8.4436 | 8.5226 | 8.4209999 | 8498 |
| 1720556760 | 8.4446 | 0.05 | 0.60 | 8.4397 | 8.4659 | 8.4141 | 7016 |
| 1720470360 | 8.3942 | -0.01 | -0.10 | 8.4025 | 8.4193 | 8.3789 | 8731 |
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
