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 | -0.03 | -0.759493670886 | 3.95 | 4.08 | 3.91 | 230032 | 3.99195258 | CS |
| 4 | -0.08 | -2 | 4 | 4.16 | 3.84 | 230324 | 3.97888532 | CS |
| 12 | -0.64 | -14.0350877193 | 4.56 | 4.64 | 3.82 | 468908 | 4.20510738 | CS |
| 26 | 0.16 | 4.25531914894 | 3.76 | 4.69 | 3.43 | 457103 | 4.0744464 | CS |
| 52 | -0.27 | -6.44391408115 | 4.19 | 4.69 | 3.43 | 445419 | 4.09368236 | CS |
| 156 | 0.62 | 18.7878787879 | 3.3 | 4.69 | 3.08 | 408079 | 4.05161025 | CS |
| 260 | 0.62 | 18.7878787879 | 3.3 | 4.69 | 3.08 | 408079 | 4.05161025 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737412800 | 4 | 0 | 0.00 | 4 | 4.08 | 3.94 | 131296 |
| 1737153600 | 4 | 0.06 | 1.52 | 3.97 | 4.01 | 3.94 | 617919 |
| 1737067200 | 3.94 | -0.06 | -1.50 | 4.01 | 4.01 | 3.92 | 138510 |
| 1736980800 | 4 | 0.01 | 0.25 | 4.04 | 4.04 | 3.96 | 167912 |
| 1736894400 | 3.99 | 0.05 | 1.27 | 3.95 | 4.01 | 3.95 | 94521 |
| 1736808000 | 3.94 | 0 | 0.00 | 3.92 | 3.97 | 3.9 | 295661 |
| 1736548800 | 3.94 | -0.06 | -1.50 | 4 | 4 | 3.92 | 421147 |
| 1736462400 | 4 | -0.04 | -0.99 | 4.0199999 | 4.05 | 4 | 196723 |
| 1736376000 | 4.04 | -0.03 | -0.74 | 4.09 | 4.09 | 3.99 | 408334 |
| 1736289600 | 4.07 | 0.01 | 0.25 | 4.11 | 4.15 | 4.03 | 170034 |
| 1736203200 | 4.0599999 | 0.04 | 1.00 | 4.1 | 4.16 | 4.0599999 | 213570 |
| 1735944000 | 4.0199999 | 0.01 | 0.25 | 4.0599999 | 4.0599999 | 3.96 | 108936 |
| 1735857600 | 4.01 | 0.08 | 2.04 | 3.94 | 4.04 | 3.94 | 142052 |
| 1735684800 | 3.93 | 0.06 | 1.55 | 3.89 | 3.94 | 3.86 | 136831 |
| 1735598400 | 3.87 | -0.11 | -2.76 | 3.97 | 3.97 | 3.84 | 485585 |
| 1735339200 | 3.98 | -0.02 | -0.50 | 3.97 | 3.99 | 3.93 | 117766 |
| 1735069200 | 4 | 0 | 0.00 | 4 | 4 | 3.96 | 68708 |
| 1734993600 | 4 | 0.08 | 2.04 | 3.9 | 4.01 | 3.88 | 287187 |
| 1734734400 | 3.92 | -0.02 | -0.51 | 3.97 | 4.0199999 | 3.89 | 951674 |
| 1734648000 | 3.94 | 0.09 | 2.34 | 3.91 | 3.96 | 3.82 | 940777 |
| 1734561600 | 3.85 | -0.28 | -6.78 | 4.15 | 4.15 | 3.82 | 850773 |
| 1734475200 | 4.13 | -0.11 | -2.59 | 4.2 | 4.22 | 4.13 | 444913 |
| 1734388800 | 4.24 | 0.05 | 1.19 | 4.22 | 4.35 | 4.22 | 476482 |
| 1734129600 | 4.19 | -0.02 | -0.48 | 4.21 | 4.21 | 4.07 | 572072 |
| 1734043200 | 4.21 | -0.11 | -2.55 | 4.4 | 4.4 | 4.19 | 912811 |
| 1733956800 | 4.32 | -0.03 | -0.69 | 4.39 | 4.39 | 4.25 | 665198 |
| 1733870400 | 4.35 | -0.04 | -0.91 | 4.41 | 4.41 | 4.25 | 841053 |
| 1733784000 | 4.39 | 0.3 | 7.33 | 4.18 | 4.41 | 4.18 | 995609 |
| 1733524800 | 4.09 | -0.06 | -1.45 | 4.18 | 4.2 | 4.08 | 840633 |
| 1733438400 | 4.15 | 0.05 | 1.22 | 4.11 | 4.16 | 4.08 | 445871 |
| 1733352000 | 4.1 | -0.04 | -0.97 | 4.1 | 4.14 | 4.05 | 210074 |
| 1733265600 | 4.14 | 0.08 | 1.97 | 4.1 | 4.17 | 4.0599999 | 193486 |
| 1733179200 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.14 | 4.0199999 | 283447 |
| 1732920000 | 4.1 | 0.02 | 0.49 | 4.12 | 4.14 | 4.08 | 186786 |
| 1732833600 | 4.08 | -0.1 | -2.39 | 4.2 | 4.2 | 4.08 | 94470 |
| 1732747200 | 4.18 | -0.1 | -2.34 | 4.29 | 4.3099999 | 4.11 | 406032 |
| 1732660800 | 4.28 | -0.04 | -0.93 | 4.29 | 4.3 | 4.17 | 284306 |
| 1732574400 | 4.32 | 0 | 0.00 | 4.3099999 | 4.32 | 4.22 | 723638 |
| 1732315200 | 4.32 | -0.02 | -0.46 | 4.34 | 4.34 | 4.23 | 411382 |
| 1732228800 | 4.34 | 0.03 | 0.70 | 4.3099999 | 4.35 | 4.25 | 356178 |
| 1732142400 | 4.3099999 | -0.01 | -0.23 | 4.3 | 4.36 | 4.25 | 649441 |
| 1732056000 | 4.32 | 0.2 | 4.85 | 4.15 | 4.34 | 4.15 | 712170 |
| 1731969600 | 4.12 | 0.07 | 1.73 | 4.05 | 4.15 | 4 | 494022 |
| 1731710400 | 4.05 | -0.06 | -1.46 | 4.13 | 4.17 | 4.01 | 168580 |
| 1731624000 | 4.11 | 0.07 | 1.73 | 4.0199999 | 4.17 | 3.96 | 687380 |
| 1731537600 | 4.04 | -0.11 | -2.65 | 4.25 | 4.25 | 4.0199999 | 250961 |
| 1731451200 | 4.15 | -0.1 | -2.35 | 4.2 | 4.21 | 4.11 | 229699 |
| 1731364800 | 4.25 | -0.15 | -3.41 | 4.35 | 4.35 | 4.19 | 251268 |
| 1731105600 | 4.4 | -0.05 | -1.12 | 4.38 | 4.43 | 4.28 | 427232 |
| 1731019200 | 4.45 | 0.09 | 2.06 | 4.43 | 4.46 | 4.4 | 398776 |
| 1730932800 | 4.36 | -0.06 | -1.36 | 4.2699999 | 4.37 | 4.17 | 570781 |
| 1730846400 | 4.42 | -0.02 | -0.45 | 4.45 | 4.53 | 4.4 | 546471 |
| 1730760000 | 4.44 | 0.07 | 1.60 | 4.38 | 4.45 | 4.35 | 378251 |
| 1730497200 | 4.37 | 0 | 0.00 | 4.4 | 4.46 | 4.37 | 415270 |
| 1730410800 | 4.37 | -0.17 | -3.74 | 4.47 | 4.51 | 4.37 | 3021211 |
| 1730324400 | 4.54 | -0.03 | -0.66 | 4.55 | 4.64 | 4.47 | 720592 |
| 1730238000 | 4.57 | 0.01 | 0.22 | 4.5599999 | 4.6 | 4.48 | 515287 |
| 1730151600 | 4.5599999 | -0.05 | -1.08 | 4.54 | 4.69 | 4.51 | 749346 |
| 1729892400 | 4.61 | 0.13 | 2.90 | 4.5 | 4.63 | 4.5 | 838220 |
| 1729806000 | 4.48 | 0.06 | 1.36 | 4.39 | 4.5 | 4.24 | 530088 |
| 1729719600 | 4.42 | 0.06 | 1.38 | 4.29 | 4.42 | 4.29 | 683232 |
| 1729633200 | 4.36 | 0.05 | 1.16 | 4.34 | 4.37 | 4.3 | 413655 |
| 1729546800 | 4.3099999 | -0.07 | -1.60 | 4.4 | 4.4 | 4.2699999 | 210722 |
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
