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 | -0.17 | -11.4093959732 | 1.49 | 1.5 | 1.29 | 1594700 | 1.39174127 | CS |
| 4 | -0.41 | -23.6994219653 | 1.73 | 1.76 | 1.29 | 1452333 | 1.51527265 | CS |
| 12 | -0.51 | -27.868852459 | 1.83 | 2.18 | 1.29 | 1437955 | 1.76103492 | CS |
| 26 | -1.26 | -48.8372093023 | 2.58 | 2.71 | 1.29 | 1215807 | 2.0002576 | CS |
| 52 | -1.12 | -45.9016393443 | 2.44 | 4 | 1.29 | 1447623 | 2.46258422 | CS |
| 156 | -7.73 | -85.4143646409 | 9.05 | 11.28 | 1.29 | 1530634 | 3.96734593 | CS |
| 260 | -18.67 | -93.3966983492 | 19.99 | 27.88 | 1.29 | 1533963 | 6.2273854 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 1.32 | -0.02 | -1.49 | 1.35 | 1.37 | 1.31 | 823870 |
| 1739486400 | 1.34 | -0.03 | -2.19 | 1.3899999 | 1.3899999 | 1.29 | 1359176 |
| 1739400000 | 1.37 | 0.02 | 1.48 | 1.33 | 1.3799999 | 1.31 | 619397 |
| 1739313600 | 1.35 | -0.05 | -3.57 | 1.37 | 1.4 | 1.33 | 1290847 |
| 1739227200 | 1.4 | -0.04 | -2.78 | 1.44 | 1.44 | 1.35 | 2233481 |
| 1738968000 | 1.44 | -0.08 | -5.26 | 1.49 | 1.5 | 1.41 | 2470597 |
| 1738881600 | 1.52 | -0.02 | -1.30 | 1.57 | 1.62 | 1.49 | 3040988 |
| 1738795200 | 1.54 | 0.09 | 6.21 | 1.47 | 1.7 | 1.45 | 4388819 |
| 1738708800 | 1.45 | 0.01 | 0.69 | 1.46 | 1.51 | 1.42 | 2048995 |
| 1738622400 | 1.44 | -0.11 | -7.10 | 1.44 | 1.49 | 1.43 | 1307161 |
| 1738363200 | 1.55 | -0.09 | -5.49 | 1.6399999 | 1.6399999 | 1.52 | 952488 |
| 1738276800 | 1.6399999 | 0.12 | 7.89 | 1.53 | 1.65 | 1.52 | 1441978 |
| 1738190400 | 1.52 | -0.06 | -3.80 | 1.58 | 1.6 | 1.49 | 1370360 |
| 1738104000 | 1.58 | -0.01 | -0.63 | 1.57 | 1.59 | 1.55 | 425139 |
| 1738017600 | 1.59 | -0.04 | -2.45 | 1.61 | 1.6399999 | 1.57 | 969758 |
| 1737758400 | 1.6299999 | 0 | 0.00 | 1.62 | 1.68 | 1.61 | 962253 |
| 1737672000 | 1.6299999 | -0.02 | -1.21 | 1.6399999 | 1.65 | 1.6 | 969561 |
| 1737585600 | 1.65 | -0.04 | -2.37 | 1.67 | 1.69 | 1.6399999 | 1149503 |
| 1737499200 | 1.69 | -0.04 | -2.31 | 1.72 | 1.73 | 1.66 | 1026169 |
| 1737412800 | 1.73 | 0 | 0.00 | 1.72 | 1.73 | 1.71 | 189925 |
| 1737153600 | 1.73 | 0.02 | 1.17 | 1.73 | 1.76 | 1.71 | 830056 |
| 1737067200 | 1.71 | 0.02 | 1.18 | 1.69 | 1.74 | 1.67 | 820846 |
| 1736980800 | 1.69 | -0.01 | -0.59 | 1.71 | 1.75 | 1.69 | 753148 |
| 1736894400 | 1.7 | -0.01 | -0.58 | 1.7 | 1.7 | 1.65 | 1415249 |
| 1736808000 | 1.71 | -0.04 | -2.29 | 1.73 | 1.74 | 1.66 | 1862744 |
| 1736548800 | 1.75 | -0.24 | -12.06 | 1.76 | 1.8 | 1.7 | 3750030 |
| 1736462400 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.94 | 684150 |
| 1736376000 | 1.99 | -0.12 | -5.69 | 2.07 | 2.07 | 1.94 | 2681384 |
| 1736289600 | 2.11 | 0.08 | 3.94 | 2.0299999 | 2.11 | 2.0099999 | 2153349 |
| 1736203200 | 2.0299999 | -0.06 | -2.87 | 2.14 | 2.16 | 2.02 | 2373228 |
| 1735944000 | 2.09 | 0 | 0.00 | 2.13 | 2.15 | 2.05 | 1931060 |
| 1735857600 | 2.09 | 0.19 | 10.00 | 1.93 | 2.15 | 1.92 | 2990536 |
| 1735684800 | 1.9 | -0.06 | -3.06 | 1.96 | 1.98 | 1.84 | 1681236 |
| 1735598400 | 1.96 | -0.08 | -3.92 | 2.0099999 | 2.0299999 | 1.92 | 1625772 |
| 1735339200 | 2.04 | 0.02 | 0.99 | 2.13 | 2.18 | 2.0099999 | 1835325 |
| 1735069200 | 2.02 | -0.03 | -1.46 | 2.16 | 2.18 | 1.99 | 1861841 |
| 1734993600 | 2.05 | 0.27 | 15.17 | 1.9 | 2.08 | 1.89 | 3578027 |
| 1734734400 | 1.78 | 0.11 | 6.59 | 1.66 | 1.83 | 1.66 | 3037606 |
| 1734648000 | 1.67 | -0.02 | -1.18 | 1.69 | 1.74 | 1.66 | 639958 |
| 1734561600 | 1.69 | -0.07 | -3.98 | 1.76 | 1.79 | 1.68 | 647046 |
| 1734475200 | 1.76 | 0.07 | 4.14 | 1.7 | 1.77 | 1.7 | 957566 |
| 1734388800 | 1.69 | -0.02 | -1.17 | 1.68 | 1.76 | 1.67 | 829994 |
| 1734129600 | 1.71 | -0.02 | -1.16 | 1.7 | 1.73 | 1.65 | 1093989 |
| 1734043200 | 1.73 | -0.05 | -2.81 | 1.77 | 1.78 | 1.7 | 906145 |
| 1733956800 | 1.78 | -0.03 | -1.66 | 1.78 | 1.81 | 1.72 | 978732 |
| 1733870400 | 1.81 | -0.05 | -2.69 | 1.86 | 1.86 | 1.78 | 1121119 |
| 1733784000 | 1.86 | 0.05 | 2.76 | 1.81 | 1.93 | 1.81 | 1988446 |
| 1733524800 | 1.81 | 0 | 0.00 | 1.84 | 1.88 | 1.79 | 1058335 |
| 1733438400 | 1.81 | -0.01 | -0.55 | 1.82 | 1.87 | 1.79 | 1093375 |
| 1733352000 | 1.82 | -0.02 | -1.09 | 1.83 | 1.84 | 1.8 | 611144 |
| 1733265600 | 1.84 | -0.03 | -1.60 | 1.86 | 1.87 | 1.8 | 727344 |
| 1733179200 | 1.87 | -0.02 | -1.06 | 1.89 | 1.91 | 1.86 | 667247 |
| 1732920000 | 1.89 | -0.03 | -1.56 | 1.91 | 1.93 | 1.87 | 470225 |
| 1732833600 | 1.92 | 0 | 0.00 | 1.91 | 1.94 | 1.91 | 184290 |
| 1732747200 | 1.92 | 0.01 | 0.52 | 1.9 | 1.94 | 1.89 | 617910 |
| 1732660800 | 1.91 | -0.06 | -3.05 | 1.97 | 1.99 | 1.9 | 865687 |
| 1732574400 | 1.97 | 0.09 | 4.79 | 1.9 | 2.02 | 1.89 | 1506985 |
| 1732315200 | 1.88 | 0.04 | 2.17 | 1.83 | 1.93 | 1.83 | 915735 |
| 1732228800 | 1.84 | 0.03 | 1.66 | 1.8 | 1.88 | 1.8 | 1122375 |
| 1732142400 | 1.81 | -0.03 | -1.63 | 1.83 | 1.85 | 1.79 | 640633 |
| 1732056000 | 1.84 | -0.02 | -1.08 | 1.84 | 1.85 | 1.79 | 702092 |
| 1731969600 | 1.86 | -0.04 | -2.11 | 1.87 | 1.88 | 1.82 | 1433204 |
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
