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 | 0.17 | 2.46734397678 | 6.89 | 7.33 | 6.17 | 4708593 | 6.9039349 | CS |
| 4 | 0.29 | 4.28360413589 | 6.77 | 7.33 | 6.17 | 2926312 | 6.92734565 | CS |
| 12 | 0.86 | 13.8709677419 | 6.2 | 7.33 | 6.03 | 2548451 | 6.60680117 | CS |
| 26 | -0.25 | -3.41997264022 | 7.31 | 7.63 | 6.03 | 2879144 | 6.807584 | CS |
| 52 | -1.32 | -15.7517899761 | 8.38 | 9.28 | 6.03 | 2682919 | 7.40632304 | CS |
| 156 | -12.19 | -63.3246753247 | 19.25 | 20.18 | 6.03 | 3071406 | 10.3592264 | CS |
| 260 | -10.05 | -58.7375803624 | 17.11 | 22.67 | 6.03 | 2758298 | 13.21335322 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741902000 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
| 1741815600 | 6.94 | 0.16 | 2.36 | 6.79 | 7.04 | 6.68 | 2489338 |
| 1741729200 | 6.78 | -0.27 | -3.83 | 7.02 | 7.03 | 6.76 | 4106201 |
| 1741642800 | 7.05 | 0.18 | 2.62 | 6.8 | 7.33 | 6.8 | 6206887 |
| 1741387200 | 6.87 | 0.04 | 0.59 | 6.5 | 6.89 | 6.17 | 7665360 |
| 1741300800 | 6.83 | -0.1 | -1.44 | 6.89 | 6.92 | 6.75 | 3075179 |
| 1741214400 | 6.93 | 0.04 | 0.58 | 6.87 | 6.97 | 6.85 | 1365621 |
| 1741128000 | 6.89 | 0 | 0.00 | 6.86 | 6.97 | 6.8 | 2463991 |
| 1741041600 | 6.89 | -0.02 | -0.29 | 6.91 | 7.01 | 6.86 | 2580692 |
| 1740782400 | 6.91 | 0.03 | 0.44 | 6.89 | 6.99 | 6.84 | 4238768 |
| 1740696000 | 6.88 | -0.2 | -2.82 | 7.02 | 7.09 | 6.87 | 3169745 |
| 1740609600 | 7.08 | 0.01 | 0.14 | 7.08 | 7.14 | 7.05 | 1782493 |
| 1740523200 | 7.07 | 0.11 | 1.58 | 6.97 | 7.1 | 6.97 | 1862685 |
| 1740436800 | 6.96 | -0.08 | -1.14 | 7.04 | 7.08 | 6.96 | 1454401 |
| 1740177600 | 7.04 | -0.03 | -0.42 | 7.08 | 7.18 | 7.01 | 2039407 |
| 1740091200 | 7.07 | 0.03 | 0.43 | 7.02 | 7.13 | 6.96 | 2114302 |
| 1740004800 | 7.04 | 0.14 | 2.03 | 6.91 | 7.13 | 6.9 | 2693083 |
| 1739918400 | 6.9 | 0.04 | 0.58 | 6.86 | 6.93 | 6.84 | 1549259 |
| 1739572800 | 6.86 | 0.04 | 0.59 | 6.82 | 6.92 | 6.73 | 2272839 |
| 1739486400 | 6.82 | 0.09 | 1.34 | 6.77 | 6.92 | 6.74 | 2469669 |
| 1739400000 | 6.73 | 0.15 | 2.28 | 6.53 | 6.76 | 6.51 | 2882516 |
| 1739313600 | 6.58 | 0.07 | 1.08 | 6.48 | 6.6 | 6.42 | 2466205 |
| 1739227200 | 6.51 | 0.14 | 2.20 | 6.4 | 6.5599999 | 6.32 | 1783218 |
| 1738968000 | 6.37 | -0.08 | -1.24 | 6.44 | 6.44 | 6.32 | 1889699 |
| 1738881600 | 6.45 | -0.08 | -1.23 | 6.57 | 6.62 | 6.4 | 2066920 |
| 1738795200 | 6.53 | 0.11 | 1.71 | 6.45 | 6.59 | 6.44 | 2008385 |
| 1738708800 | 6.42 | -0.11 | -1.68 | 6.47 | 6.61 | 6.41 | 1551458 |
| 1738622400 | 6.53 | 0.06 | 0.93 | 6.29 | 6.55 | 6.24 | 3087967 |
| 1738363200 | 6.47 | 0.22 | 3.52 | 6.25 | 6.61 | 6.25 | 3490373 |
| 1738276800 | 6.25 | 0.05 | 0.81 | 6.24 | 6.3 | 6.21 | 1401595 |
| 1738190400 | 6.2 | -0.19 | -2.97 | 6.36 | 6.41 | 6.16 | 1990127 |
| 1738104000 | 6.39 | -0.17 | -2.59 | 6.54 | 6.6 | 6.35 | 1891473 |
| 1738017600 | 6.5599999 | 0.23 | 3.63 | 6.28 | 6.59 | 6.2699999 | 4565617 |
| 1737758400 | 6.33 | -0.04 | -0.63 | 6.34 | 6.38 | 6.28 | 1745336 |
| 1737672000 | 6.37 | 0.03 | 0.47 | 6.35 | 6.41 | 6.32 | 2692873 |
| 1737585600 | 6.34 | -0.08 | -1.25 | 6.4 | 6.41 | 6.3099999 | 1684772 |
| 1737499200 | 6.42 | 0.02 | 0.31 | 6.45 | 6.54 | 6.4 | 1798033 |
| 1737412800 | 6.4 | 0.02 | 0.31 | 6.34 | 6.43 | 6.33 | 921825 |
| 1737153600 | 6.38 | 0.04 | 0.63 | 6.37 | 6.45 | 6.35 | 1880040 |
| 1737067200 | 6.34 | 0.21 | 3.43 | 6.11 | 6.36 | 6.1 | 2640993 |
| 1736980800 | 6.13 | -0.09 | -1.45 | 6.25 | 6.34 | 6.08 | 1955613 |
| 1736894400 | 6.22 | 0.07 | 1.14 | 6.15 | 6.2699999 | 6.15 | 1365942 |
| 1736808000 | 6.15 | -0.03 | -0.49 | 6.15 | 6.19 | 6.03 | 2680593 |
| 1736548800 | 6.18 | -0.15 | -2.37 | 6.25 | 6.35 | 6.17 | 2686802 |
| 1736462400 | 6.33 | -0.08 | -1.25 | 6.38 | 6.41 | 6.2699999 | 1145186 |
| 1736376000 | 6.41 | 0.02 | 0.31 | 6.37 | 6.44 | 6.23 | 2362693 |
| 1736289600 | 6.39 | -0.04 | -0.62 | 6.43 | 6.49 | 6.37 | 1612802 |
| 1736203200 | 6.43 | -0.13 | -1.98 | 6.5599999 | 6.58 | 6.41 | 2782644 |
| 1735944000 | 6.5599999 | 0.02 | 0.31 | 6.57 | 6.65 | 6.55 | 3099361 |
| 1735857600 | 6.54 | 0.16 | 2.51 | 6.41 | 6.5599999 | 6.41 | 2948738 |
| 1735684800 | 6.38 | -0.03 | -0.47 | 6.36 | 6.47 | 6.35 | 1776326 |
| 1735598400 | 6.41 | -0.02 | -0.31 | 6.38 | 6.46 | 6.32 | 2163492 |
| 1735339200 | 6.43 | 0.01 | 0.16 | 6.4 | 6.5199999 | 6.4 | 4303627 |
| 1735069200 | 6.42 | -0.01 | -0.16 | 6.39 | 6.46 | 6.36 | 871329 |
| 1734993600 | 6.43 | 0.11 | 1.74 | 6.25 | 6.43 | 6.25 | 2259937 |
| 1734734400 | 6.32 | 0.14 | 2.27 | 6.19 | 6.34 | 6.12 | 5699888 |
| 1734648000 | 6.18 | -0.05 | -0.80 | 6.2 | 6.2699999 | 6.16 | 2958959 |
| 1734561600 | 6.23 | -0.17 | -2.66 | 6.36 | 6.42 | 6.23 | 5952472 |
| 1734475200 | 6.4 | -0.02 | -0.31 | 6.35 | 6.45 | 6.35 | 4112046 |
| 1734388800 | 6.42 | 0.07 | 1.10 | 6.3099999 | 6.53 | 6.3 | 2785367 |
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
