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 | -0.31 | -2.86506469501 | 10.82 | 11.06 | 10.4 | 183990 | 10.66354723 | CS |
| 4 | 0.27 | 2.63671875 | 10.24 | 11.57 | 10.19 | 237844 | 10.84345034 | CS |
| 12 | -0.82 | -7.2374227714 | 11.33 | 12.5 | 9.64 | 212291 | 10.94262278 | CS |
| 26 | -2.07 | -16.4546899841 | 12.58 | 14.65 | 9.64 | 162434 | 11.69210486 | CS |
| 52 | 0.74 | 7.57420675537 | 9.77 | 14.65 | 8.43 | 136979 | 11.40696923 | CS |
| 156 | 6.28 | 148.463356974 | 4.23 | 14.65 | 4.1 | 100362 | 8.91321288 | CS |
| 260 | 2.54 | 31.869510665 | 7.97 | 14.65 | 3.42 | 102298 | 7.35903709 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734993600 | 10.51 | 0.11 | 1.06 | 10.53 | 10.65 | 10.41 | 154867 |
| 1734734400 | 10.4 | -0.27 | -2.53 | 10.55 | 10.63 | 10.4 | 106674 |
| 1734648000 | 10.67 | -0.04 | -0.37 | 10.74 | 10.78 | 10.62 | 166319 |
| 1734561600 | 10.71 | -0.19 | -1.74 | 10.9 | 11.06 | 10.7 | 344930 |
| 1734475200 | 10.9 | 0.01 | 0.09 | 10.82 | 10.94 | 10.78 | 147162 |
| 1734388800 | 10.89 | 0.03 | 0.28 | 10.9 | 10.9 | 10.71 | 147210 |
| 1734129600 | 10.86 | -0.03 | -0.28 | 10.76 | 11.04 | 10.74 | 124057 |
| 1734043200 | 10.89 | 0.1 | 0.93 | 10.81 | 11.07 | 10.53 | 180936 |
| 1733956800 | 10.79 | -0.14 | -1.28 | 10.94 | 10.97 | 10.67 | 250813 |
| 1733870400 | 10.93 | -0.02 | -0.18 | 10.95 | 11.22 | 10.93 | 278051 |
| 1733784000 | 10.95 | -0.13 | -1.17 | 11.15 | 11.2 | 10.95 | 110698 |
| 1733524800 | 11.08 | -0.15 | -1.34 | 11.26 | 11.5 | 11.05 | 151827 |
| 1733438400 | 11.23 | -0.11 | -0.97 | 11.29 | 11.29 | 11.15 | 135214 |
| 1733352000 | 11.34 | 0.36 | 3.28 | 11.03 | 11.48 | 10.97 | 251686 |
| 1733265600 | 10.98 | -0.16 | -1.44 | 11.2 | 11.23 | 10.96 | 308252 |
| 1733179200 | 11.14 | 0.88 | 8.58 | 10.45 | 11.57 | 10.45 | 1012531 |
| 1732920000 | 10.26 | -0.02 | -0.19 | 10.26 | 10.36 | 10.23 | 50672 |
| 1732833600 | 10.28 | -0.07 | -0.68 | 10.43 | 10.44 | 10.25 | 122264 |
| 1732747200 | 10.35 | -0.05 | -0.48 | 10.46 | 10.5 | 10.19 | 305649 |
| 1732660800 | 10.4 | 0.05 | 0.48 | 10.24 | 10.55 | 10.24 | 407073 |
| 1732574400 | 10.35 | -0.12 | -1.15 | 10.57 | 10.57 | 10.18 | 455406 |
| 1732315200 | 10.47 | 0.25 | 2.45 | 10.15 | 10.52 | 10.08 | 206887 |
| 1732228800 | 10.22 | 0.16 | 1.59 | 10.18 | 10.39 | 10.09 | 233250 |
| 1732142400 | 10.06 | -0.01 | -0.10 | 9.95 | 10.2 | 9.95 | 180629 |
| 1732056000 | 10.07 | -0.06 | -0.59 | 10.21 | 10.21 | 9.83 | 186260 |
| 1731969600 | 10.13 | 0.4 | 4.11 | 9.66 | 10.26 | 9.64 | 1140299 |
| 1731710400 | 9.73 | -0.38 | -3.76 | 10.03 | 10.23 | 9.67 | 371441 |
| 1731624000 | 10.11 | -0.78 | -7.16 | 10.77 | 10.86 | 10 | 552292 |
| 1731537600 | 10.89 | -0.93 | -7.87 | 11.24 | 11.56 | 10.83 | 708170 |
| 1731451200 | 11.82 | -0.27 | -2.23 | 11.9 | 12.13 | 11.74 | 115034 |
| 1731364800 | 12.09 | -0.34 | -2.74 | 12.45 | 12.46 | 12.06 | 68943 |
| 1731105600 | 12.43 | 0.41 | 3.41 | 12.05 | 12.45 | 12.05 | 81011 |
| 1731019200 | 12.02 | -0.43 | -3.45 | 12.42 | 12.42 | 12 | 150547 |
| 1730932800 | 12.45 | 0.77 | 6.59 | 11.8 | 12.5 | 11.8 | 170504 |
| 1730846400 | 11.68 | -0.23 | -1.93 | 11.79 | 12.15 | 11.41 | 250389 |
| 1730760000 | 11.91 | 0.21 | 1.79 | 11.58 | 11.91 | 11.58 | 107523 |
| 1730497200 | 11.7 | 0.26 | 2.27 | 11.34 | 11.7 | 11.34 | 134559 |
| 1730410800 | 11.44 | -0.17 | -1.46 | 11.52 | 11.66 | 11.42 | 99278 |
| 1730324400 | 11.61 | 0.03 | 0.26 | 11.6 | 11.81 | 11.58 | 92779 |
| 1730238000 | 11.58 | -0.3 | -2.53 | 11.68 | 11.94 | 11.52 | 183188 |
| 1730151600 | 11.88 | -0.15 | -1.25 | 12.06 | 12.17 | 11.88 | 52157 |
| 1729892400 | 12.03 | 0.21 | 1.78 | 11.82 | 12.1 | 11.82 | 60777 |
| 1729806000 | 11.82 | 0.09 | 0.77 | 11.7 | 11.89 | 11.67 | 133404 |
| 1729719600 | 11.73 | -0.41 | -3.38 | 12.14 | 12.32 | 11.73 | 57791 |
| 1729633200 | 12.14 | -0.03 | -0.25 | 12.17 | 12.24 | 12.02 | 289128 |
| 1729546800 | 12.17 | 0.16 | 1.33 | 12.02 | 12.34 | 11.93 | 111287 |
| 1729287600 | 12.01 | -0.06 | -0.50 | 12.01 | 12.13 | 11.88 | 122557 |
| 1729201200 | 12.07 | 0.17 | 1.43 | 11.91 | 12.1 | 11.8 | 97959 |
| 1729114800 | 11.9 | -0.08 | -0.67 | 12.03 | 12.13 | 11.88 | 72037 |
| 1729028400 | 11.98 | -0.07 | -0.58 | 11.9 | 12.02 | 11.74 | 119621 |
| 1728682800 | 12.05 | 0.16 | 1.35 | 11.87 | 12.1 | 11.84 | 119914 |
| 1728596400 | 11.89 | 0.15 | 1.28 | 11.85 | 11.95 | 11.79 | 54875 |
| 1728510000 | 11.74 | 0 | 0.00 | 11.74 | 11.74 | 11.74 | 0 |
| 1728423600 | 11.74 | -0.21 | -1.76 | 11.92 | 12.05 | 11.65 | 125162 |
| 1728337200 | 11.95 | 0.2 | 1.70 | 11.75 | 12.03 | 11.74 | 147409 |
| 1728078000 | 11.75 | 0.34 | 2.98 | 11.39 | 11.95 | 11.38 | 173027 |
| 1727991600 | 11.41 | 0.29 | 2.61 | 11 | 11.51 | 11 | 138622 |
| 1727905200 | 11.12 | 0.01 | 0.09 | 11.17 | 11.24 | 11 | 144800 |
| 1727818800 | 11.11 | -0.26 | -2.29 | 11.33 | 11.33 | 10.99 | 47055 |
| 1727730000 | 11.37 | 0.25 | 2.25 | 11.11 | 11.38 | 11.1 | 167885 |
| 1727473200 | 11.12 | -0.21 | -1.85 | 11.45 | 11.5 | 11.04 | 36117 |
| 1727386800 | 11.33 | -0.08 | -0.70 | 11.33 | 11.53 | 11.26 | 104084 |
| 1727300400 | 11.41 | -0.19 | -1.64 | 11.66 | 11.66 | 11.39 | 49805 |
| 1727214000 | 11.6 | 0.18 | 1.58 | 11.49 | 11.75 | 11.48 | 123832 |
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
