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 | 0 | 4.54 | 4.68 | 4.15 | 243316 | 4.38486197 | CS |
| 4 | -0.37 | -7.53564154786 | 4.91 | 5.11 | 4.15 | 201804 | 4.61704591 | CS |
| 12 | -0.21 | -4.42105263158 | 4.75 | 5.48 | 4.15 | 190580 | 4.8033368 | CS |
| 26 | -2.1 | -31.6265060241 | 6.64 | 6.69 | 4.15 | 218012 | 5.18117973 | CS |
| 52 | 1.01 | 28.611898017 | 3.53 | 6.73 | 2.98 | 237246 | 4.71690167 | CS |
| 156 | -3.33 | -42.3125794155 | 7.87 | 10.53 | 2.98 | 181724 | 5.93072224 | CS |
| 260 | -7.62 | -62.6644736842 | 12.16 | 18 | 2.98 | 260919 | 9.67355544 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738363200 | 4.54 | 0 | 0.00 | 4.58 | 4.64 | 4.5 | 262029 |
| 1738276800 | 4.54 | 0.11 | 2.48 | 4.51 | 4.68 | 4.5 | 219830 |
| 1738190400 | 4.43 | 0.02 | 0.45 | 4.41 | 4.5199999 | 4.35 | 161526 |
| 1738104000 | 4.41 | 0.07 | 1.61 | 4.35 | 4.45 | 4.3 | 154189 |
| 1738017600 | 4.34 | 0.03 | 0.70 | 4.26 | 4.34 | 4.15 | 190417 |
| 1737758400 | 4.3099999 | -0.2 | -4.43 | 4.54 | 4.66 | 4.16 | 490616 |
| 1737672000 | 4.51 | -0.09 | -1.96 | 4.55 | 4.78 | 4.48 | 497955 |
| 1737585600 | 4.6 | -0.14 | -2.95 | 4.7699999 | 4.78 | 4.6 | 350944 |
| 1737499200 | 4.74 | -0.03 | -0.63 | 4.7699999 | 4.8 | 4.69 | 240477 |
| 1737412800 | 4.7699999 | 0.01 | 0.21 | 4.71 | 4.8 | 4.69 | 71669 |
| 1737153600 | 4.76 | 0 | 0.00 | 4.74 | 4.76 | 4.69 | 139087 |
| 1737067200 | 4.76 | -0.01 | -0.21 | 4.8 | 4.84 | 4.67 | 180312 |
| 1736980800 | 4.7699999 | 0.04 | 0.85 | 4.82 | 4.84 | 4.73 | 133144 |
| 1736894400 | 4.73 | 0.06 | 1.28 | 4.68 | 4.7699999 | 4.59 | 137924 |
| 1736808000 | 4.67 | -0.33 | -6.60 | 4.93 | 4.94 | 4.67 | 161594 |
| 1736548800 | 5 | 0.02 | 0.40 | 4.95 | 5.11 | 4.82 | 147578 |
| 1736462400 | 4.98 | 0.1 | 2.05 | 4.92 | 5.0199999 | 4.92 | 42059 |
| 1736376000 | 4.88 | 0.06 | 1.24 | 4.82 | 4.89 | 4.79 | 119460 |
| 1736289600 | 4.82 | 0.11 | 2.34 | 4.78 | 4.96 | 4.7699999 | 217775 |
| 1736203200 | 4.71 | -0.22 | -4.46 | 4.88 | 4.95 | 4.71 | 250464 |
| 1735944000 | 4.93 | -0.04 | -0.80 | 4.91 | 4.97 | 4.85 | 129068 |
| 1735857600 | 4.97 | 0.16 | 3.33 | 4.88 | 5.05 | 4.8099999 | 189918 |
| 1735684800 | 4.8099999 | 0.12 | 2.56 | 4.68 | 4.83 | 4.67 | 141260 |
| 1735598400 | 4.69 | -0.13 | -2.70 | 4.8 | 4.8 | 4.57 | 136052 |
| 1735339200 | 4.82 | 0.09 | 1.90 | 4.72 | 4.82 | 4.68 | 110937 |
| 1735069200 | 4.73 | 0.04 | 0.85 | 4.72 | 4.78 | 4.69 | 39725 |
| 1734993600 | 4.69 | -0.08 | -1.68 | 4.74 | 4.86 | 4.66 | 99443 |
| 1734734400 | 4.7699999 | 0.04 | 0.85 | 4.69 | 4.85 | 4.69 | 334355 |
| 1734648000 | 4.73 | -0.05 | -1.05 | 4.78 | 4.86 | 4.72 | 166880 |
| 1734561600 | 4.78 | -0.05 | -1.04 | 4.79 | 4.86 | 4.72 | 259173 |
| 1734475200 | 4.83 | -0.05 | -1.02 | 4.8 | 4.98 | 4.8 | 137169 |
| 1734388800 | 4.88 | 0.01 | 0.21 | 4.87 | 4.93 | 4.78 | 159655 |
| 1734129600 | 4.87 | -0.2 | -3.94 | 5 | 5.01 | 4.83 | 148309 |
| 1734043200 | 5.07 | -0.37 | -6.80 | 5.29 | 5.33 | 5.0599999 | 181873 |
| 1733956800 | 5.44 | 0.46 | 9.24 | 4.99 | 5.48 | 4.98 | 277771 |
| 1733870400 | 4.98 | 0.08 | 1.63 | 5 | 5.04 | 4.92 | 163680 |
| 1733784000 | 4.9 | 0.07 | 1.45 | 4.99 | 5.18 | 4.88 | 348213 |
| 1733524800 | 4.83 | -0.09 | -1.83 | 4.92 | 4.94 | 4.8099999 | 133374 |
| 1733438400 | 4.92 | -0.15 | -2.96 | 5.09 | 5.14 | 4.89 | 153416 |
| 1733352000 | 5.07 | -0.2 | -3.80 | 5.38 | 5.38 | 5.01 | 154472 |
| 1733265600 | 5.2699999 | 0.28 | 5.61 | 5.03 | 5.32 | 5.01 | 253133 |
| 1733179200 | 4.99 | -0.16 | -3.11 | 5.11 | 5.14 | 4.98 | 93563 |
| 1732920000 | 5.15 | 0.09 | 1.78 | 5.1 | 5.21 | 5.08 | 137165 |
| 1732833600 | 5.0599999 | 0.01 | 0.20 | 5.09 | 5.11 | 5.03 | 37109 |
| 1732747200 | 5.05 | 0.02 | 0.40 | 5.07 | 5.15 | 5.0199999 | 91275 |
| 1732660800 | 5.03 | 0.08 | 1.62 | 4.97 | 5.05 | 4.93 | 170045 |
| 1732574400 | 4.95 | -0.12 | -2.37 | 4.94 | 5.04 | 4.89 | 235420 |
| 1732315200 | 5.07 | 0.02 | 0.40 | 5.07 | 5.15 | 5.0199999 | 102438 |
| 1732228800 | 5.05 | 0.01 | 0.20 | 5.07 | 5.1 | 4.9 | 187874 |
| 1732142400 | 5.04 | -0.05 | -0.98 | 5.07 | 5.15 | 4.98 | 152840 |
| 1732056000 | 5.09 | 0.15 | 3.04 | 4.98 | 5.11 | 4.84 | 169763 |
| 1731969600 | 4.94 | 0.16 | 3.35 | 4.92 | 5.14 | 4.87 | 266061 |
| 1731710400 | 4.78 | -0.13 | -2.65 | 4.92 | 5.05 | 4.67 | 223661 |
| 1731624000 | 4.91 | 0.28 | 6.05 | 4.57 | 5.03 | 4.57 | 421494 |
| 1731537600 | 4.63 | 0.04 | 0.87 | 4.67 | 4.71 | 4.61 | 196668 |
| 1731451200 | 4.59 | -0.07 | -1.50 | 4.57 | 4.74 | 4.53 | 188566 |
| 1731364800 | 4.66 | -0.12 | -2.51 | 4.51 | 4.7 | 4.51 | 293585 |
| 1731105600 | 4.78 | 0 | 0.00 | 4.75 | 4.79 | 4.62 | 270647 |
| 1731019200 | 4.78 | 0.05 | 1.06 | 4.75 | 4.84 | 4.66 | 479216 |
| 1730932800 | 4.73 | -0.12 | -2.47 | 4.59 | 4.8 | 4.53 | 693030 |
| 1730846400 | 4.85 | -0.04 | -0.82 | 4.89 | 4.98 | 4.79 | 187549 |
| 1730760000 | 4.89 | 0.09 | 1.88 | 4.84 | 4.89 | 4.75 | 160164 |
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
