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 | 0.11 | 1.06899902818 | 10.29 | 10.45 | 10.21 | 22683 | 10.3312701 | CS |
| 4 | 0.6 | 6.12244897959 | 9.8 | 10.45 | 9.76 | 30261 | 10.07225267 | CS |
| 12 | 0.91 | 9.58904109589 | 9.49 | 10.45 | 9.46 | 26609 | 9.97274849 | CS |
| 26 | 1.15 | 12.4324324324 | 9.25 | 10.45 | 8.9 | 26274 | 9.87673416 | CS |
| 52 | 0.6 | 6.12244897959 | 9.8 | 10.45 | 8.5 | 26689 | 9.7745954 | CS |
| 156 | -3.6 | -25.7142857143 | 14 | 14.31 | 7.8 | 24360 | 10.81379798 | CS |
| 260 | -7.6 | -42.2222222222 | 18 | 22.78 | 7.8 | 20277 | 12.34883856 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783114800 | 10.4 | 0.11 | 1.07 | 10.3 | 10.42 | 10.3 | 31811 |
| 1783028400 | 10.29 | -0.06 | -0.58 | 10.25 | 10.3 | 10.21 | 25952 |
| 1782855600 | 10.35 | -0.05 | -0.48 | 10.22 | 10.35 | 10.21 | 19975 |
| 1782769200 | 10.4 | 0.1 | 0.97 | 10.33 | 10.41 | 10.28 | 20980 |
| 1782510000 | 10.3 | 0.06 | 0.59 | 10.29 | 10.45 | 10.24 | 23826 |
| 1782423600 | 10.24 | 0 | 0.00 | 10.29 | 10.31 | 10.18 | 43035 |
| 1782337200 | 10.24 | 0.12 | 1.19 | 10.13 | 10.24 | 10.12 | 22906 |
| 1782250800 | 10.12 | 0.04 | 0.40 | 10.02 | 10.17 | 10.02 | 33367 |
| 1782164400 | 10.08 | 0.01 | 0.10 | 10.07 | 10.1 | 10.05 | 23007 |
| 1781905200 | 10.07 | 0.02 | 0.20 | 10.05 | 10.07 | 10.01 | 19874 |
| 1781818800 | 10.05 | 0.04 | 0.40 | 10.06 | 10.07 | 10.01 | 22846 |
| 1781732400 | 10.01 | -0.04 | -0.40 | 10.02 | 10.1 | 10.01 | 48952 |
| 1781646000 | 10.05 | 0.01 | 0.10 | 10 | 10.07 | 9.96 | 32786 |
| 1781559600 | 10.04 | 0.08 | 0.80 | 9.97 | 10.05 | 9.92 | 76457 |
| 1781300400 | 9.96 | 0.03 | 0.30 | 9.94 | 10 | 9.92 | 31431 |
| 1781214000 | 9.93 | 0.05 | 0.51 | 9.88 | 9.96 | 9.8699999 | 47066 |
| 1781127600 | 9.88 | 0.06 | 0.61 | 9.8699999 | 9.9 | 9.84 | 6342 |
| 1781041200 | 9.82 | -0.03 | -0.30 | 9.82 | 9.89 | 9.76 | 31439 |
| 1780954800 | 9.85 | 0.01 | 0.10 | 9.89 | 9.89 | 9.76 | 21958 |
| 1780695600 | 9.84 | 0.06 | 0.61 | 9.8 | 9.85 | 9.76 | 22754 |
| 1780609200 | 9.78 | -0.04 | -0.41 | 9.8 | 9.8 | 9.76 | 7992 |
| 1780522800 | 9.82 | -0.01 | -0.10 | 9.83 | 9.84 | 9.76 | 15841 |
| 1780436400 | 9.83 | 0 | 0.00 | 9.81 | 9.8699999 | 9.78 | 19799 |
| 1780350000 | 9.83 | -0.08 | -0.81 | 9.9 | 9.9 | 9.7899999 | 15193 |
| 1780090800 | 9.91 | -0.08 | -0.80 | 9.95 | 9.95 | 9.85 | 10280 |
| 1780004400 | 9.99 | -0.01 | -0.10 | 9.96 | 10 | 9.96 | 32882 |
| 1779918000 | 10 | 0.01 | 0.10 | 9.99 | 10 | 9.95 | 16090 |
| 1779831600 | 9.99 | 0 | 0.00 | 9.94 | 10 | 9.93 | 16145 |
| 1779745200 | 9.99 | -0.01 | -0.10 | 9.95 | 10 | 9.9 | 54670 |
| 1779486000 | 10 | 0.1 | 1.01 | 9.91 | 10 | 9.91 | 34907 |
| 1779399600 | 9.9 | 0.01 | 0.10 | 9.85 | 9.91 | 9.75 | 25844 |
| 1779313200 | 9.89 | 0.13 | 1.33 | 9.81 | 9.92 | 9.72 | 37880 |
| 1779226800 | 9.76 | -0.06 | -0.61 | 9.77 | 9.77 | 9.61 | 35542 |
| 1778881200 | 9.82 | 0.01 | 0.10 | 9.84 | 9.85 | 9.71 | 32616 |
| 1778794800 | 9.81 | -0.05 | -0.51 | 9.82 | 9.93 | 9.81 | 28844 |
| 1778708400 | 9.86 | -0.05 | -0.50 | 9.89 | 9.91 | 9.8 | 40904 |
| 1778622000 | 9.91 | -0.02 | -0.20 | 9.94 | 9.94 | 9.88 | 18619 |
| 1778535600 | 9.93 | -0.01 | -0.10 | 9.94 | 9.94 | 9.86 | 33596 |
| 1778276400 | 9.94 | 0.04 | 0.40 | 9.96 | 9.96 | 9.9 | 15473 |
| 1778190000 | 9.9 | -0.03 | -0.30 | 9.98 | 10 | 9.9 | 7916 |
| 1778103600 | 9.93 | 0.02 | 0.20 | 9.91 | 9.99 | 9.86 | 31836 |
| 1778017200 | 9.91 | 0.01 | 0.10 | 9.88 | 9.94 | 9.86 | 20314 |
| 1777930800 | 9.9 | -0.05 | -0.50 | 9.8699999 | 9.95 | 9.8699999 | 23088 |
| 1777671600 | 9.95 | 0.05 | 0.51 | 9.86 | 9.98 | 9.86 | 15696 |
| 1777585200 | 9.9 | -0.05 | -0.50 | 9.9 | 9.91 | 9.86 | 18908 |
| 1777498800 | 9.95 | 0 | 0.00 | 9.95 | 10 | 9.94 | 30323 |
| 1777412400 | 9.95 | 0.03 | 0.30 | 9.97 | 10 | 9.91 | 14328 |
| 1777326000 | 9.92 | -0.07 | -0.70 | 9.99 | 10 | 9.9 | 26325 |
| 1777066800 | 9.99 | 0.07 | 0.71 | 9.95 | 9.99 | 9.91 | 8845 |
| 1776980400 | 9.92 | -0.08 | -0.80 | 10 | 10 | 9.86 | 13740 |
| 1776894000 | 10 | 0.01 | 0.10 | 10.06 | 10.06 | 9.92 | 13105 |
| 1776807600 | 9.99 | 0.01 | 0.10 | 10.03 | 10.04 | 9.9 | 23171 |
| 1776721200 | 9.98 | -0.05 | -0.50 | 9.93 | 10.03 | 9.88 | 21745 |
| 1776462000 | 10.03 | 0 | 0.00 | 10.04 | 10.06 | 9.95 | 37480 |
| 1776375600 | 10.03 | 0.2 | 2.03 | 9.91 | 10.03 | 9.91 | 89565 |
| 1776289200 | 9.83 | 0 | 0.00 | 9.85 | 9.89 | 9.8 | 12427 |
| 1776202800 | 9.83 | 0.14 | 1.44 | 9.7 | 9.8699999 | 9.69 | 33712 |
| 1776116400 | 9.69 | 0.2 | 2.11 | 9.56 | 9.69 | 9.56 | 14885 |
| 1775857200 | 9.49 | 0.04 | 0.42 | 9.49 | 9.59 | 9.46 | 17827 |
| 1775770800 | 9.45 | 0.09 | 0.96 | 9.33 | 9.45 | 9.33 | 22603 |
| 1775684400 | 9.36 | 0.16 | 1.74 | 9.35 | 9.38 | 9.3 | 17120 |
| 1775598000 | 9.2 | -0.08 | -0.86 | 9.32 | 9.32 | 9.11 | 31149 |
| 1775511600 | 9.28 | -0.03 | -0.32 | 9.27 | 9.35 | 9.2 | 11494 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
