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 | 0.02 | 0.248447204969 | 8.05 | 8.1 | 7.8 | 14021 | 7.91186001 | CS |
| 4 | 0.04 | 0.498132004981 | 8.03 | 8.18 | 7.66 | 14209 | 8.00111798 | CS |
| 12 | -0.12 | -1.4652014652 | 8.19 | 8.44 | 7.66 | 14012 | 8.11933363 | CS |
| 26 | -0.5 | -5.83430571762 | 8.57 | 8.6 | 7.66 | 18879 | 8.26430687 | CS |
| 52 | -0.43 | -5.05882352941 | 8.5 | 9.05 | 7.66 | 18338 | 8.36917108 | CS |
| 156 | -2.37 | -22.7011494253 | 10.44 | 12.51 | 7.66 | 13494 | 9.37650561 | CS |
| 260 | -3.05 | -27.428057554 | 11.12 | 14 | 7.66 | 16057 | 10.0181453 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 8.07 | 0.07 | 0.88 | 8 | 8.1 | 8 | 16876 |
| 1739486400 | 8 | 0.13 | 1.65 | 7.87 | 8.02 | 7.87 | 18950 |
| 1739400000 | 7.87 | 0.05 | 0.64 | 7.95 | 7.95 | 7.81 | 9235 |
| 1739313600 | 7.82 | -0.13 | -1.64 | 7.92 | 7.96 | 7.8 | 25602 |
| 1739227200 | 7.95 | -0.06 | -0.75 | 7.96 | 8 | 7.91 | 8892 |
| 1738968000 | 8.01 | -0.04 | -0.50 | 8.05 | 8.05 | 7.97 | 7428 |
| 1738881600 | 8.05 | 0.04 | 0.50 | 8.0399999 | 8.05 | 8 | 9208 |
| 1738795200 | 8.01 | -0.02 | -0.25 | 8.02 | 8.0399999 | 7.93 | 10265 |
| 1738708800 | 8.03 | 0.23 | 2.95 | 7.88 | 8.03 | 7.88 | 8232 |
| 1738622400 | 7.8 | -0.19 | -2.38 | 7.83 | 7.93 | 7.66 | 37952 |
| 1738363200 | 7.99 | -0.07 | -0.87 | 8.02 | 8.11 | 7.98 | 24281 |
| 1738276800 | 8.06 | -0.01 | -0.12 | 8.06 | 8.11 | 8 | 10305 |
| 1738190400 | 8.07 | -0.04 | -0.49 | 8.1 | 8.11 | 8.05 | 16125 |
| 1738104000 | 8.11 | -0.01 | -0.12 | 8.11 | 8.11 | 8.07 | 6065 |
| 1738017600 | 8.1199999 | 0 | 0.00 | 8.16 | 8.16 | 8.06 | 15393 |
| 1737758400 | 8.1199999 | -0.06 | -0.73 | 8.17 | 8.17 | 8.1 | 10300 |
| 1737672000 | 8.18 | 0.07 | 0.86 | 8.08 | 8.18 | 8.05 | 20694 |
| 1737585600 | 8.11 | 0.03 | 0.37 | 8.08 | 8.11 | 8.03 | 25305 |
| 1737499200 | 8.08 | 0.01 | 0.12 | 8.14 | 8.14 | 8.07 | 5974 |
| 1737412800 | 8.07 | -0.01 | -0.12 | 8.13 | 8.13 | 8.02 | 8177 |
| 1737153600 | 8.08 | 0.02 | 0.25 | 8.03 | 8.17 | 8.03 | 5800 |
| 1737067200 | 8.06 | 0.03 | 0.37 | 8.03 | 8.11 | 8.02 | 19104 |
| 1736980800 | 8.03 | -0.02 | -0.25 | 7.98 | 8.07 | 7.98 | 16543 |
| 1736894400 | 8.05 | -0.05 | -0.62 | 8.15 | 8.15 | 8.02 | 10497 |
| 1736808000 | 8.1 | 0.05 | 0.62 | 8.05 | 8.1 | 8.01 | 6827 |
| 1736548800 | 8.05 | 0.02 | 0.25 | 8.03 | 8.08 | 8 | 12218 |
| 1736462400 | 8.03 | -0.12 | -1.47 | 8.06 | 8.1 | 8.03 | 16357 |
| 1736376000 | 8.15 | 0.04 | 0.49 | 8.1199999 | 8.15 | 8.06 | 21672 |
| 1736289600 | 8.11 | -0.02 | -0.25 | 8.13 | 8.19 | 8.11 | 14302 |
| 1736203200 | 8.13 | -0.02 | -0.25 | 8.13 | 8.18 | 8.1199999 | 12721 |
| 1735944000 | 8.15 | -0.01 | -0.12 | 8.14 | 8.18 | 8.1199999 | 18009 |
| 1735857600 | 8.16 | -0.07 | -0.85 | 8.11 | 8.24 | 8.11 | 12150 |
| 1735684800 | 8.23 | 0 | 0.00 | 8.2 | 8.23 | 8.09 | 13714 |
| 1735598400 | 8.23 | -0.03 | -0.36 | 8.21 | 8.28 | 8.2 | 7961 |
| 1735339200 | 8.26 | 0.07 | 0.85 | 8.18 | 8.28 | 8.18 | 11407 |
| 1735069200 | 8.19 | 0.05 | 0.61 | 8.18 | 8.25 | 8.18 | 31015 |
| 1734993600 | 8.14 | -0.01 | -0.12 | 8.13 | 8.2 | 8.1 | 18802 |
| 1734734400 | 8.15 | 0.04 | 0.49 | 8.14 | 8.19 | 8.11 | 14273 |
| 1734648000 | 8.11 | -0.06 | -0.73 | 8.1199999 | 8.16 | 8.09 | 11837 |
| 1734561600 | 8.17 | 0.03 | 0.37 | 8.1199999 | 8.2 | 8.1199999 | 9350 |
| 1734475200 | 8.14 | -0.07 | -0.85 | 8.19 | 8.19 | 8.11 | 14851 |
| 1734388800 | 8.21 | 0.05 | 0.61 | 8.2 | 8.21 | 8.09 | 19957 |
| 1734129600 | 8.16 | -0.02 | -0.24 | 8.18 | 8.22 | 8.14 | 17680 |
| 1734043200 | 8.18 | -0.11 | -1.33 | 8.2899999 | 8.2899999 | 8.18 | 6451 |
| 1733956800 | 8.2899999 | 0.04 | 0.48 | 8.2899999 | 8.2899999 | 8.18 | 21923 |
| 1733870400 | 8.25 | -0.03 | -0.36 | 8.31 | 8.31 | 8.17 | 32027 |
| 1733784000 | 8.28 | 0.06 | 0.73 | 8.28 | 8.28 | 8.24 | 18509 |
| 1733524800 | 8.22 | -0.08 | -0.96 | 8.3 | 8.33 | 8.22 | 14980 |
| 1733438400 | 8.3 | -0.08 | -0.95 | 8.44 | 8.44 | 8.25 | 20694 |
| 1733352000 | 8.38 | 0.1 | 1.21 | 8.2899999 | 8.38 | 8.28 | 4568 |
| 1733265600 | 8.28 | -0.02 | -0.24 | 8.3 | 8.34 | 8.28 | 8406 |
| 1733179200 | 8.3 | -0.05 | -0.60 | 8.3 | 8.34 | 8.3 | 8910 |
| 1732920000 | 8.35 | 0.03 | 0.36 | 8.39 | 8.39 | 8.32 | 3900 |
| 1732833600 | 8.32 | 0.05 | 0.60 | 8.24 | 8.33 | 8.24 | 3845 |
| 1732747200 | 8.27 | 0.05 | 0.61 | 8.23 | 8.3 | 8.23 | 5300 |
| 1732660800 | 8.22 | -0.04 | -0.48 | 8.24 | 8.3 | 8.22 | 14670 |
| 1732574400 | 8.26 | -0.01 | -0.12 | 8.23 | 8.31 | 8.23 | 6391 |
| 1732315200 | 8.27 | 0.02 | 0.24 | 8.19 | 8.3 | 8.19 | 12655 |
| 1732228800 | 8.25 | 0.06 | 0.73 | 8.2 | 8.25 | 8.18 | 7530 |
| 1732142400 | 8.19 | 0.01 | 0.12 | 8.19 | 8.22 | 8.18 | 9400 |
| 1732056000 | 8.18 | -0.09 | -1.09 | 8.2 | 8.22 | 8.18 | 20513 |
| 1731969600 | 8.27 | -0.03 | -0.36 | 8.3699999 | 8.3699999 | 8.2 | 13026 |
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
