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 | 0.08 | 1.00376411543 | 7.97 | 8.15 | 7.8 | 45650 | 7.98988594 | CS |
| 4 | -0.47 | -5.51643192488 | 8.52 | 8.81 | 7.8 | 50131 | 8.18546993 | CS |
| 12 | 0.15 | 1.89873417722 | 7.9 | 8.81 | 7.57 | 52111 | 8.11103028 | CS |
| 26 | -0.26 | -3.12876052948 | 8.31 | 8.81 | 6.7 | 55300 | 7.92900412 | CS |
| 52 | 0.21 | 2.67857142857 | 7.84 | 8.81 | 5.5 | 71490 | 7.34035821 | CS |
| 156 | -12.25 | -60.3448275862 | 20.3 | 20.3 | 5.5 | 86529 | 10.07048108 | CS |
| 260 | -4.34 | -35.0282485876 | 12.39 | 22.85 | 5.5 | 73334 | 12.25972816 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735857600 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1735684800 | 7.99 | 0.09 | 1.14 | 7.8 | 8.0399999 | 7.8 | 42507 |
| 1735598400 | 7.9 | -0.16 | -1.99 | 8.01 | 8.01 | 7.88 | 41416 |
| 1735339200 | 8.06 | 0.09 | 1.13 | 7.97 | 8.09 | 7.95 | 53026 |
| 1735069200 | 7.97 | 0.01 | 0.13 | 7.93 | 8.02 | 7.92 | 4966 |
| 1734993600 | 7.96 | 0 | 0.00 | 8.01 | 8.02 | 7.89 | 30131 |
| 1734734400 | 7.96 | 0.02 | 0.25 | 7.89 | 8.15 | 7.89 | 49230 |
| 1734648000 | 7.94 | 0.11 | 1.40 | 7.86 | 8.1 | 7.86 | 62555 |
| 1734561600 | 7.83 | -0.24 | -2.97 | 7.97 | 8.03 | 7.83 | 86630 |
| 1734475200 | 8.07 | 0 | 0.00 | 8.11 | 8.11 | 7.94 | 38652 |
| 1734388800 | 8.07 | -0.2 | -2.42 | 8.26 | 8.3 | 8.07 | 31948 |
| 1734129600 | 8.27 | -0.17 | -2.01 | 8.52 | 8.52 | 8.19 | 58216 |
| 1734043200 | 8.44 | -0.21 | -2.43 | 8.69 | 8.81 | 8.42 | 53818 |
| 1733956800 | 8.65 | 0.16 | 1.88 | 8.64 | 8.7 | 8.5399999 | 58689 |
| 1733870400 | 8.49 | 0.03 | 0.35 | 8.6 | 8.65 | 8.42 | 56841 |
| 1733784000 | 8.46 | 0.28 | 3.42 | 8.58 | 8.58 | 8.32 | 59145 |
| 1733524800 | 8.18 | -0.31 | -3.65 | 8.64 | 8.64 | 8.13 | 55739 |
| 1733438400 | 8.49 | -0.04 | -0.47 | 8.52 | 8.56 | 8.49 | 68717 |
| 1733352000 | 8.53 | -0.17 | -1.95 | 8.73 | 8.73 | 8.4 | 85511 |
| 1733265600 | 8.7 | 0.78 | 9.85 | 7.93 | 8.73 | 7.93 | 220634 |
| 1733179200 | 7.92 | -0.04 | -0.50 | 7.93 | 7.96 | 7.88 | 22163 |
| 1732920000 | 7.96 | -0.01 | -0.13 | 7.91 | 8.02 | 7.91 | 23358 |
| 1732833600 | 7.97 | -0.01 | -0.13 | 7.95 | 8.0399999 | 7.94 | 18431 |
| 1732747200 | 7.98 | 0.07 | 0.88 | 7.97 | 8.02 | 7.92 | 20981 |
| 1732660800 | 7.91 | -0.01 | -0.13 | 7.86 | 7.98 | 7.86 | 33406 |
| 1732574400 | 7.92 | -0.08 | -1.00 | 7.98 | 8.11 | 7.92 | 28568 |
| 1732315200 | 8 | 0.36 | 4.71 | 7.7 | 8.01 | 7.62 | 112033 |
| 1732228800 | 7.64 | -0.01 | -0.13 | 7.63 | 7.66 | 7.57 | 43196 |
| 1732142400 | 7.65 | -0.18 | -2.30 | 7.85 | 7.86 | 7.6 | 59446 |
| 1732056000 | 7.83 | -0.12 | -1.51 | 7.99 | 7.99 | 7.82 | 137776 |
| 1731969600 | 7.95 | -0.01 | -0.13 | 7.99 | 8.09 | 7.89 | 40120 |
| 1731710400 | 7.96 | -0.08 | -1.00 | 8.05 | 8.08 | 7.92 | 50590 |
| 1731624000 | 8.0399999 | 0.09 | 1.13 | 8.03 | 8.61 | 7.85 | 124437 |
| 1731537600 | 7.95 | -0.05 | -0.63 | 8.02 | 8.02 | 7.92 | 25489 |
| 1731451200 | 8 | 0.04 | 0.50 | 7.97 | 8.03 | 7.93 | 39461 |
| 1731364800 | 7.96 | -0.05 | -0.62 | 7.94 | 8.1 | 7.94 | 29717 |
| 1731105600 | 8.01 | -0.08 | -0.99 | 8 | 8.21 | 7.99 | 25270 |
| 1731019200 | 8.09 | 0.06 | 0.75 | 8 | 8.15 | 7.9 | 71944 |
| 1730932800 | 8.03 | -0.21 | -2.55 | 8.1199999 | 8.2 | 7.98 | 47424 |
| 1730846400 | 8.24 | 0.18 | 2.23 | 8.07 | 8.28 | 8.05 | 31165 |
| 1730760000 | 8.06 | 0.05 | 0.62 | 7.98 | 8.07 | 7.98 | 61844 |
| 1730497200 | 8.01 | 0.15 | 1.91 | 7.92 | 8.08 | 7.9 | 46126 |
| 1730410800 | 7.86 | -0.01 | -0.13 | 7.85 | 8 | 7.84 | 40343 |
| 1730324400 | 7.87 | -0.25 | -3.08 | 8.08 | 8.11 | 7.84 | 56875 |
| 1730238000 | 8.1199999 | 0.04 | 0.50 | 8.05 | 8.2 | 8.03 | 27692 |
| 1730151600 | 8.08 | -0.05 | -0.62 | 8.15 | 8.15 | 7.99 | 52423 |
| 1729892400 | 8.13 | -0.03 | -0.37 | 8.11 | 8.15 | 8.0399999 | 9560 |
| 1729806000 | 8.16 | 0.12 | 1.49 | 8.09 | 8.16 | 7.98 | 13724 |
| 1729719600 | 8.0399999 | -0.22 | -2.66 | 8.2 | 8.23 | 7.99 | 41164 |
| 1729633200 | 8.26 | 0.06 | 0.73 | 8.22 | 8.27 | 8.1 | 29002 |
| 1729546800 | 8.2 | 0.13 | 1.61 | 8.1199999 | 8.46 | 8.05 | 123298 |
| 1729287600 | 8.07 | 0.24 | 3.07 | 7.89 | 8.13 | 7.84 | 38978 |
| 1729201200 | 7.83 | -0.15 | -1.88 | 7.95 | 7.98 | 7.83 | 47586 |
| 1729114800 | 7.98 | 0.12 | 1.53 | 7.905 | 8.0399999 | 7.87 | 37476 |
| 1729028400 | 7.86 | -0.14 | -1.75 | 8 | 8 | 7.83 | 53919 |
| 1728682800 | 8 | 0.05 | 0.63 | 8 | 8.15 | 7.9 | 65751 |
| 1728596400 | 7.95 | 0.05 | 0.63 | 7.9 | 8 | 7.86 | 29099 |
| 1728510000 | 7.9 | -0.07 | -0.88 | 7.98 | 7.99 | 7.9 | 20898 |
| 1728423600 | 7.97 | -0.03 | -0.38 | 8.01 | 8.0399999 | 7.87 | 46164 |
| 1728337200 | 8 | -0.05 | -0.62 | 8.03 | 8.06 | 7.98 | 31680 |
| 1728078000 | 8.05 | -0.02 | -0.25 | 7.99 | 8.18 | 7.99 | 30628 |
| 1727991600 | 8.07 | -0.05 | -0.62 | 8.16 | 8.16 | 7.98 | 21532 |
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
