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 | 0.07 | 15.9090909091 | 0.44 | 0.53 | 0.43 | 219813 | 0.48095177 | CS |
| 4 | -0.2 | -28.1690140845 | 0.71 | 0.72 | 0.43 | 274408 | 0.55590978 | CS |
| 12 | -0.56 | -52.3364485981 | 1.07 | 1.35 | 0.43 | 340426 | 0.86266896 | CS |
| 26 | -0.39 | -43.3333333333 | 0.9 | 1.35 | 0.43 | 345831 | 0.95113507 | CS |
| 52 | -0.64 | -55.652173913 | 1.15 | 1.87 | 0.43 | 370082 | 1.03662702 | CS |
| 156 | -5.31 | -91.2371134021 | 5.82 | 7.24 | 0.43 | 244722 | 1.97056276 | CS |
| 260 | 0.105 | 25.9259259259 | 0.405 | 13.84 | 0.26 | 370763 | 3.7719607 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741642800 | 0.5 | -0.01 | -1.96 | 0.49 | 0.51 | 0.485 | 236293 |
| 1741387200 | 0.51 | 0.01 | 2.00 | 0.5 | 0.53 | 0.5 | 87446 |
| 1741300800 | 0.5 | 0.025 | 5.26 | 0.475 | 0.5 | 0.465 | 190477 |
| 1741214400 | 0.475 | 0.015 | 3.26 | 0.485 | 0.485 | 0.455 | 105616 |
| 1741128000 | 0.46 | 0.005 | 1.10 | 0.44 | 0.475 | 0.43 | 479232 |
| 1741041600 | 0.455 | -0.02 | -4.21 | 0.495 | 0.495 | 0.45 | 252220 |
| 1740782400 | 0.475 | -0.065 | -12.04 | 0.55 | 0.55 | 0.465 | 822254 |
| 1740696000 | 0.54 | -0.04 | -6.90 | 0.59 | 0.61 | 0.5 | 339028 |
| 1740609600 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.62 | 0.5699999 | 203175 |
| 1740523200 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.59 | 0.56 | 151852 |
| 1740436800 | 0.5699999 | -0.07 | -10.94 | 0.61 | 0.63 | 0.5699999 | 216079 |
| 1740177600 | 0.64 | 0.03 | 4.92 | 0.62 | 0.64 | 0.61 | 111274 |
| 1740091200 | 0.61 | 0.05 | 8.93 | 0.56 | 0.61 | 0.56 | 244078 |
| 1740004800 | 0.56 | -0.05 | -8.20 | 0.61 | 0.61 | 0.56 | 286821 |
| 1739918400 | 0.61 | -0.06 | -8.96 | 0.68 | 0.68 | 0.6 | 306936 |
| 1739572800 | 0.67 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.64 | 212019 |
| 1739486400 | 0.67 | 0.01 | 1.52 | 0.65 | 0.72 | 0.65 | 303986 |
| 1739400000 | 0.66 | -0.01 | -1.49 | 0.67 | 0.67 | 0.64 | 387433 |
| 1739313600 | 0.67 | -0.05 | -6.94 | 0.71 | 0.71 | 0.67 | 277529 |
| 1739227200 | 0.72 | -0.03 | -4.00 | 0.72 | 0.77 | 0.67 | 502752 |
| 1738968000 | 0.75 | 0 | 0.00 | 0.76 | 0.77 | 0.74 | 147444 |
| 1738881600 | 0.75 | -0.05 | -6.25 | 0.8199999 | 0.8199999 | 0.75 | 149606 |
| 1738795200 | 0.8 | 0.01 | 1.27 | 0.8 | 0.84 | 0.76 | 260194 |
| 1738708800 | 0.79 | 0.07 | 9.72 | 0.75 | 0.8199999 | 0.72 | 449323 |
| 1738622400 | 0.72 | -0.13 | -15.29 | 0.8199999 | 0.83 | 0.64 | 1040891 |
| 1738363200 | 0.85 | -0.13 | -13.27 | 0.98 | 0.98 | 0.78 | 1205708 |
| 1738276800 | 0.98 | -0.26 | -20.97 | 1.35 | 1.35 | 0.94 | 2709108 |
| 1738190400 | 1.24 | 0.25 | 25.25 | 1 | 1.26 | 0.99 | 1389000 |
| 1738104000 | 0.99 | 0.02 | 2.06 | 0.97 | 0.99 | 0.97 | 111818 |
| 1738017600 | 0.97 | -0.01 | -1.02 | 0.97 | 0.99 | 0.96 | 197643 |
| 1737758400 | 0.98 | -0.01 | -1.01 | 0.99 | 1 | 0.97 | 346990 |
| 1737672000 | 0.99 | 0 | 0.00 | 0.98 | 1 | 0.97 | 192255 |
| 1737585600 | 0.99 | -0.04 | -3.88 | 1.02 | 1.02 | 0.98 | 223862 |
| 1737499200 | 1.03 | 0.03 | 3.00 | 1.02 | 1.03 | 1 | 128862 |
| 1737412800 | 1 | 0 | 0.00 | 1 | 1.02 | 0.95 | 221737 |
| 1737153600 | 1 | 0 | 0.00 | 1 | 1.01 | 0.99 | 255265 |
| 1737067200 | 1 | -0.04 | -3.85 | 1.04 | 1.04 | 0.99 | 378245 |
| 1736980800 | 1.04 | -0.02 | -1.89 | 1.07 | 1.08 | 1 | 566050 |
| 1736894400 | 1.06 | -0.01 | -0.93 | 1.08 | 1.08 | 1.05 | 133441 |
| 1736808000 | 1.07 | 0 | 0.00 | 1.05 | 1.09 | 1.05 | 153824 |
| 1736548800 | 1.07 | -0.01 | -0.93 | 1.08 | 1.11 | 1.07 | 173695 |
| 1736462400 | 1.08 | 0.02 | 1.89 | 1.05 | 1.08 | 1.05 | 40112 |
| 1736376000 | 1.06 | -0.02 | -1.85 | 1.03 | 1.07 | 1.03 | 206990 |
| 1736289600 | 1.08 | 0 | 0.00 | 1.07 | 1.09 | 1.06 | 103008 |
| 1736203200 | 1.08 | -0.11 | -9.24 | 1.2 | 1.2 | 1.07 | 311361 |
| 1735944000 | 1.19 | 0.15 | 14.42 | 1.04 | 1.2 | 1.04 | 609897 |
| 1735857600 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1 | 288553 |
| 1735684800 | 1.03 | 0.02 | 1.98 | 1.04 | 1.04 | 1 | 199963 |
| 1735598400 | 1.01 | -0.01 | -0.98 | 1.03 | 1.04 | 1.01 | 349105 |
| 1735339200 | 1.02 | -0.01 | -0.97 | 1.03 | 1.05 | 1.02 | 114037 |
| 1735069200 | 1.03 | 0.01 | 0.98 | 1.03 | 1.06 | 1.02 | 64119 |
| 1734993600 | 1.02 | -0.01 | -0.97 | 1.02 | 1.04 | 1.02 | 131280 |
| 1734734400 | 1.03 | 0.01 | 0.98 | 1.03 | 1.04 | 1.02 | 53818 |
| 1734648000 | 1.02 | -0.05 | -4.67 | 1.09 | 1.09 | 1.02 | 140929 |
| 1734561600 | 1.07 | 0.04 | 3.88 | 1.05 | 1.09 | 1.04 | 166270 |
| 1734475200 | 1.03 | -0.01 | -0.96 | 1.07 | 1.07 | 1.03 | 132952 |
| 1734388800 | 1.04 | -0.02 | -1.89 | 1.04 | 1.06 | 1.02 | 160172 |
| 1734129600 | 1.06 | 0.01 | 0.95 | 1.05 | 1.07 | 1.02 | 139024 |
| 1734043200 | 1.05 | -0.03 | -2.78 | 1.08 | 1.1 | 1.05 | 146166 |
| 1733956800 | 1.08 | -0.02 | -1.82 | 1.1 | 1.11 | 1.06 | 190097 |
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
