Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 0.56 | 14.3958868895 | 3.89 | 4.45 | 3.84 | 1939255 | 4.1954153 | CS |
| 4 | 0.35 | 8.53658536585 | 4.1 | 4.45 | 3.56 | 1664393 | 3.98343916 | CS |
| 12 | 0.96 | 27.5071633238 | 3.49 | 4.45 | 3.33 | 1646014 | 3.90942808 | CS |
| 26 | 1.2 | 36.9230769231 | 3.25 | 4.45 | 2.95 | 1554605 | 3.61664981 | CS |
| 52 | 2.08 | 87.7637130802 | 2.37 | 4.45 | 2.08 | 1493317 | 3.21837104 | CS |
| 156 | 1.86 | 71.8146718147 | 2.59 | 4.45 | 1.78 | 1431195 | 2.81142968 | CS |
| 260 | 2.16 | 94.3231441048 | 2.29 | 4.45 | 1.19 | 1544941 | 2.59879255 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732228800 | 4.45 | 0.22 | 5.20 | 4.26 | 4.45 | 4.22 | 2073172 |
| 1732142400 | 4.23 | 0.05 | 1.20 | 4.17 | 4.26 | 4.17 | 1555680 |
| 1732056000 | 4.18 | 0.06 | 1.46 | 4.2 | 4.25 | 4.09 | 2833409 |
| 1731969600 | 4.12 | 0.27 | 7.01 | 3.96 | 4.19 | 3.96 | 2145018 |
| 1731710400 | 3.85 | 0 | 0.00 | 3.89 | 4.01 | 3.84 | 1088995 |
| 1731624000 | 3.85 | 0.05 | 1.32 | 3.77 | 3.91 | 3.7 | 1408030 |
| 1731537600 | 3.8 | 0 | 0.00 | 3.84 | 3.89 | 3.76 | 1963613 |
| 1731451200 | 3.8 | -0.03 | -0.78 | 3.8 | 3.89 | 3.77 | 2158402 |
| 1731364800 | 3.83 | -0.11 | -2.79 | 3.83 | 3.88 | 3.76 | 2298209 |
| 1731105600 | 3.94 | -0.03 | -0.76 | 3.96 | 4.08 | 3.87 | 1914535 |
| 1731019200 | 3.97 | 0.25 | 6.72 | 3.71 | 4.05 | 3.7 | 1810018 |
| 1730932800 | 3.72 | -0.15 | -3.88 | 3.74 | 3.75 | 3.56 | 1759899 |
| 1730846400 | 3.87 | -0.03 | -0.77 | 3.91 | 3.92 | 3.81 | 1224452 |
| 1730760000 | 3.9 | 0.01 | 0.26 | 3.89 | 3.93 | 3.86 | 701613 |
| 1730497200 | 3.89 | -0.06 | -1.52 | 3.95 | 3.99 | 3.87 | 820036 |
| 1730410800 | 3.95 | -0.1 | -2.47 | 4.07 | 4.1 | 3.86 | 1345043 |
| 1730324400 | 4.05 | -0.02 | -0.49 | 4.07 | 4.07 | 4.01 | 890531 |
| 1730238000 | 4.07 | 0.16 | 4.09 | 3.95 | 4.09 | 3.94 | 1490942 |
| 1730151600 | 3.91 | -0.15 | -3.69 | 4.07 | 4.07 | 3.89 | 2322005 |
| 1729892400 | 4.0599999 | -0.05 | -1.22 | 4.1 | 4.12 | 4.03 | 1484267 |
| 1729806000 | 4.11 | -0.05 | -1.20 | 4.17 | 4.17 | 4.04 | 1515503 |
| 1729719600 | 4.16 | -0.11 | -2.58 | 4.22 | 4.3 | 4.14 | 940989 |
| 1729633200 | 4.2699999 | 0.04 | 0.95 | 4.26 | 4.3 | 4.23 | 931280 |
| 1729546800 | 4.23 | -0.04 | -0.94 | 4.4 | 4.41 | 4.23 | 1271534 |
| 1729287600 | 4.2699999 | 0.17 | 4.15 | 4.11 | 4.3 | 4.08 | 3093506 |
| 1729201200 | 4.1 | 0.06 | 1.49 | 4.04 | 4.16 | 4.0199999 | 1633501 |
| 1729114800 | 4.04 | -0.01 | -0.25 | 4.0599999 | 4.11 | 4.0199999 | 913223 |
| 1729028400 | 4.05 | 0.12 | 3.05 | 3.93 | 4.05 | 3.83 | 1077933 |
| 1728682800 | 3.93 | 0.04 | 1.03 | 3.93 | 3.97 | 3.9 | 1070202 |
| 1728596400 | 3.89 | 0.1 | 2.64 | 3.81 | 3.91 | 3.79 | 806973 |
| 1728510000 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1728423600 | 3.79 | -0.05 | -1.30 | 3.83 | 3.91 | 3.76 | 1056566 |
| 1728337200 | 3.84 | 0.08 | 2.13 | 3.71 | 3.86 | 3.66 | 1297711 |
| 1728078000 | 3.76 | 0.03 | 0.80 | 3.73 | 3.81 | 3.7 | 702383 |
| 1727991600 | 3.73 | -0.03 | -0.80 | 3.72 | 3.76 | 3.69 | 934064 |
| 1727905200 | 3.76 | -0.07 | -1.83 | 3.81 | 3.84 | 3.75 | 1009510 |
| 1727818800 | 3.83 | 0 | 0.00 | 3.88 | 3.89 | 3.76 | 904154 |
| 1727730000 | 3.83 | 0.1 | 2.68 | 3.7 | 3.84 | 3.68 | 1162034 |
| 1727473200 | 3.73 | -0.2 | -5.09 | 3.89 | 3.89 | 3.72 | 1384475 |
| 1727386800 | 3.93 | 0.03 | 0.77 | 3.93 | 3.95 | 3.87 | 1701856 |
| 1727300400 | 3.9 | -0.03 | -0.76 | 3.94 | 3.97 | 3.84 | 1035861 |
| 1727214000 | 3.93 | 0.02 | 0.51 | 3.94 | 3.97 | 3.84 | 1364017 |
| 1727127600 | 3.91 | 0.07 | 1.82 | 3.89 | 4.04 | 3.88 | 4487453 |
| 1726868400 | 3.84 | -0.13 | -3.27 | 4.0199999 | 4.0599999 | 3.78 | 9739302 |
| 1726782000 | 3.97 | 0.03 | 0.76 | 4.05 | 4.08 | 3.91 | 1509302 |
| 1726695600 | 3.94 | -0.03 | -0.76 | 3.99 | 4.18 | 3.94 | 2354264 |
| 1726609200 | 3.97 | 0.01 | 0.25 | 3.9 | 3.98 | 3.86 | 1663763 |
| 1726522800 | 3.96 | 0.11 | 2.86 | 3.85 | 3.96 | 3.8 | 1416524 |
| 1726263600 | 3.85 | 0.09 | 2.39 | 3.8 | 3.88 | 3.76 | 2145592 |
| 1726177200 | 3.76 | 0.28 | 8.05 | 3.62 | 3.8 | 3.62 | 2111314 |
| 1726090800 | 3.48 | 0.09 | 2.65 | 3.46 | 3.49 | 3.42 | 883598 |
| 1726004400 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1725918000 | 3.39 | 0.02 | 0.59 | 3.39 | 3.42 | 3.37 | 928719 |
| 1725658800 | 3.37 | -0.09 | -2.60 | 3.45 | 3.45 | 3.36 | 737799 |
| 1725572400 | 3.46 | 0.13 | 3.90 | 3.38 | 3.47 | 3.37 | 1299202 |
| 1725486000 | 3.33 | -0.04 | -1.19 | 3.35 | 3.39 | 3.33 | 505740 |
| 1725399600 | 3.37 | -0.14 | -3.99 | 3.46 | 3.48 | 3.37 | 1546152 |
| 1725054000 | 3.51 | 0.02 | 0.57 | 3.49 | 3.52 | 3.41 | 1752891 |
| 1724967600 | 3.49 | 0.06 | 1.75 | 3.41 | 3.51 | 3.41 | 622131 |
| 1724881200 | 3.43 | -0.15 | -4.19 | 3.53 | 3.55 | 3.36 | 1587301 |
| 1724794800 | 3.58 | -0.01 | -0.28 | 3.53 | 3.6 | 3.5 | 1443413 |
| 1724708400 | 3.59 | -0.01 | -0.28 | 3.61 | 3.62 | 3.54 | 832204 |
| 1724449200 | 3.6 | 0.08 | 2.27 | 3.54 | 3.68 | 3.54 | 1405309 |
| 1724362800 | 3.52 | -0.13 | -3.56 | 3.6 | 3.61 | 3.49 | 5217267 |
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
