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 | 0.1 | 2.54452926209 | 3.93 | 4.07 | 3.75 | 36211 | 3.98612772 | CS |
| 4 | -0.24 | -5.6206088993 | 4.27 | 4.46 | 3.75 | 37507 | 4.02904837 | CS |
| 12 | -0.39 | -8.82352941176 | 4.42 | 5.62 | 3.75 | 35194 | 4.5402309 | CS |
| 26 | 0.13 | 3.33333333333 | 3.9 | 5.62 | 3.39 | 29405 | 4.326107 | CS |
| 52 | -0.3 | -6.92840646651 | 4.33 | 5.62 | 3.13 | 40899 | 4.12674907 | CS |
| 156 | -4.56 | -53.0849825378 | 8.59 | 10.4 | 3.13 | 31658 | 5.27208891 | CS |
| 260 | -2.95 | -42.2636103152 | 6.98 | 16.87 | 3.13 | 42050 | 7.82203827 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734475200 | 4.03 | 0.1 | 2.54 | 3.85 | 4.05 | 3.85 | 25720 |
| 1734388800 | 3.93 | -0.11 | -2.72 | 3.92 | 3.98 | 3.87 | 13854 |
| 1734129600 | 4.04 | 0.17 | 4.39 | 3.81 | 4.05 | 3.75 | 47086 |
| 1734043200 | 3.87 | -0.13 | -3.25 | 3.92 | 3.93 | 3.87 | 32284 |
| 1733956800 | 4 | 0.07 | 1.78 | 3.93 | 4.07 | 3.93 | 62112 |
| 1733870400 | 3.93 | -0.03 | -0.76 | 3.96 | 3.98 | 3.9 | 19407 |
| 1733784000 | 3.96 | 0.11 | 2.86 | 3.9 | 4.15 | 3.9 | 103137 |
| 1733524800 | 3.85 | -0.21 | -5.17 | 4 | 4 | 3.85 | 171378 |
| 1733438400 | 4.0599999 | -0.04 | -0.98 | 4.05 | 4.11 | 4 | 34267 |
| 1733352000 | 4.1 | -0.09 | -2.15 | 4.19 | 4.25 | 4.09 | 11284 |
| 1733265600 | 4.19 | 0.05 | 1.21 | 4.14 | 4.2699999 | 4.14 | 33271 |
| 1733179200 | 4.14 | -0.12 | -2.82 | 4.33 | 4.33 | 4.13 | 40958 |
| 1732920000 | 4.26 | -0.03 | -0.70 | 4.29 | 4.3 | 4.25 | 5712 |
| 1732833600 | 4.29 | 0.06 | 1.42 | 4.26 | 4.29 | 4.24 | 6644 |
| 1732747200 | 4.23 | 0 | 0.00 | 4.28 | 4.28 | 4.19 | 10570 |
| 1732660800 | 4.23 | 0.02 | 0.48 | 4.21 | 4.23 | 4.16 | 27450 |
| 1732574400 | 4.21 | -0.13 | -3.00 | 4.29 | 4.3 | 4.16 | 33662 |
| 1732315200 | 4.34 | 0.03 | 0.70 | 4.33 | 4.46 | 4.33 | 16526 |
| 1732228800 | 4.3099999 | 0.04 | 0.94 | 4.2699999 | 4.32 | 4.24 | 15150 |
| 1732142400 | 4.2699999 | -0.03 | -0.70 | 4.2699999 | 4.39 | 4.21 | 39674 |
| 1732056000 | 4.3 | -0.01 | -0.23 | 4.32 | 4.32 | 4.2699999 | 16611 |
| 1731969600 | 4.3099999 | 0.32 | 8.02 | 4.11 | 4.35 | 4.11 | 21727 |
| 1731710400 | 3.99 | -0.3 | -6.99 | 4.21 | 4.28 | 3.99 | 66775 |
| 1731624000 | 4.29 | 0.09 | 2.14 | 4.21 | 4.36 | 4.16 | 45371 |
| 1731537600 | 4.2 | -0.15 | -3.45 | 4.38 | 4.5199999 | 4.2 | 31955 |
| 1731451200 | 4.35 | -0.17 | -3.76 | 4.38 | 4.42 | 4.3099999 | 50093 |
| 1731364800 | 4.5199999 | -0.3 | -6.22 | 4.61 | 4.61 | 4.4 | 45945 |
| 1731105600 | 4.82 | -0.23 | -4.55 | 4.93 | 4.99 | 4.79 | 19441 |
| 1731019200 | 5.05 | 0.28 | 5.87 | 4.75 | 5.12 | 4.75 | 15886 |
| 1730932800 | 4.7699999 | -0.11 | -2.25 | 4.57 | 4.86 | 4.57 | 32411 |
| 1730846400 | 4.88 | 0.08 | 1.67 | 4.85 | 4.9 | 4.73 | 14016 |
| 1730760000 | 4.8 | -0.1 | -2.04 | 4.88 | 4.93 | 4.75 | 16258 |
| 1730497200 | 4.9 | -0.06 | -1.21 | 5.0199999 | 5.0199999 | 4.88 | 19632 |
| 1730410800 | 4.96 | -0.1 | -1.98 | 5.0599999 | 5.0599999 | 4.84 | 40795 |
| 1730324400 | 5.0599999 | -0.18 | -3.44 | 5.22 | 5.22 | 5.0599999 | 27532 |
| 1730238000 | 5.24 | 0 | 0.00 | 5.3 | 5.42 | 5.24 | 69168 |
| 1730151600 | 5.24 | -0.04 | -0.76 | 5.33 | 5.33 | 5.21 | 14526 |
| 1729892400 | 5.28 | 0.05 | 0.96 | 5.16 | 5.45 | 5.16 | 83388 |
| 1729806000 | 5.23 | 0.08 | 1.55 | 5.21 | 5.26 | 5 | 50780 |
| 1729719600 | 5.15 | -0.27 | -4.98 | 5.41 | 5.41 | 5.09 | 60336 |
| 1729633200 | 5.42 | -0.02 | -0.37 | 5.5599999 | 5.62 | 5.3099999 | 40028 |
| 1729546800 | 5.44 | 0.15 | 2.84 | 5.35 | 5.45 | 5.17 | 48018 |
| 1729287600 | 5.29 | 0.37 | 7.52 | 4.99 | 5.4 | 4.99 | 92211 |
| 1729201200 | 4.92 | 0.05 | 1.03 | 4.87 | 4.97 | 4.87 | 20151 |
| 1729114800 | 4.87 | -0.07 | -1.42 | 4.94 | 5.05 | 4.87 | 43388 |
| 1729028400 | 4.94 | -0.05 | -1.00 | 4.98 | 4.98 | 4.9 | 26585 |
| 1728682800 | 4.99 | 0.16 | 3.31 | 4.84 | 5.12 | 4.84 | 54454 |
| 1728596400 | 4.83 | 0.42 | 9.52 | 4.4 | 4.89 | 4.4 | 75079 |
| 1728510000 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1728423600 | 4.41 | 0.01 | 0.23 | 4.33 | 4.41 | 4.33 | 13836 |
| 1728337200 | 4.4 | -0.07 | -1.57 | 4.48 | 4.53 | 4.39 | 34142 |
| 1728078000 | 4.47 | 0.08 | 1.82 | 4.37 | 4.5599999 | 4.36 | 17000 |
| 1727991600 | 4.39 | -0.03 | -0.68 | 4.4 | 4.46 | 4.35 | 6133 |
| 1727905200 | 4.42 | -0.02 | -0.45 | 4.34 | 4.46 | 4.34 | 10403 |
| 1727818800 | 4.44 | 0.13 | 3.02 | 4.25 | 4.45 | 4.25 | 15718 |
| 1727732400 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1727473200 | 4.3099999 | -0.21 | -4.65 | 4.46 | 4.51 | 4.3099999 | 25237 |
| 1727386800 | 4.5199999 | 0.1 | 2.26 | 4.39 | 4.5599999 | 4.39 | 31733 |
| 1727300400 | 4.42 | -0.08 | -1.78 | 4.42 | 4.5199999 | 4.37 | 13836 |
| 1727214000 | 4.5 | 0.12 | 2.74 | 4.4 | 4.5199999 | 4.39 | 37968 |
| 1727127600 | 4.38 | -0.02 | -0.45 | 4.45 | 4.45 | 4.36 | 15905 |
| 1726868400 | 4.4 | 0.05 | 1.15 | 4.36 | 4.42 | 4.33 | 21988 |
| 1726782000 | 4.35 | 0.11 | 2.59 | 4.43 | 4.43 | 4.3 | 27660 |
| 1726695600 | 4.24 | -0.05 | -1.17 | 4.21 | 4.45 | 4.19 | 46984 |
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
