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 | -0.01 | -0.952380952381 | 1.05 | 1.11 | 0.96 | 17670 | 1.04481698 | CS |
| 4 | -0.33 | -24.0875912409 | 1.37 | 1.46 | 0.96 | 31495 | 1.1934494 | CS |
| 12 | 0 | 0 | 1.04 | 1.49 | 0.96 | 38945 | 1.17096995 | CS |
| 26 | -0.09 | -7.96460176991 | 1.13 | 1.49 | 0.7 | 35813 | 1.06943694 | CS |
| 52 | 0.42 | 67.7419354839 | 0.62 | 1.5 | 0.455 | 26721 | 1.02152289 | CS |
| 156 | -1.51 | -59.2156862745 | 2.55 | 2.55 | 0.455 | 12371 | 1.09194205 | CS |
| 260 | -1.51 | -59.2156862745 | 2.55 | 2.55 | 0.455 | 12371 | 1.09194205 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 1.04 | 0.06 | 6.12 | 1 | 1.07 | 1 | 19435 |
| 1732228800 | 0.98 | -0.06 | -5.77 | 1.04 | 1.04 | 0.96 | 9050 |
| 1732142400 | 1.04 | -0.02 | -1.89 | 1.04 | 1.04 | 1.01 | 16648 |
| 1732056000 | 1.06 | -0.01 | -0.93 | 1.08 | 1.11 | 1.04 | 25716 |
| 1731969600 | 1.07 | 0.03 | 2.88 | 1.04 | 1.08 | 1.04 | 15142 |
| 1731710400 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.02 | 21794 |
| 1731624000 | 1.05 | 0.05 | 5.00 | 0.97 | 1.1 | 0.97 | 27907 |
| 1731537600 | 1 | -0.12 | -10.71 | 1.1399999 | 1.15 | 1 | 36175 |
| 1731451200 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.16 | 1.12 | 4045 |
| 1731364800 | 1.11 | -0.24 | -17.78 | 1.25 | 1.3 | 1.11 | 98965 |
| 1731105600 | 1.35 | 0.02 | 1.50 | 1.33 | 1.46 | 1.33 | 14372 |
| 1731019200 | 1.33 | 0.18 | 15.65 | 1.15 | 1.33 | 1.1299999 | 85400 |
| 1730932800 | 1.15 | 0.01 | 0.88 | 1.1 | 1.15 | 1.06 | 28170 |
| 1730846400 | 1.1399999 | -0.07 | -5.79 | 1.19 | 1.26 | 1.1399999 | 38651 |
| 1730760000 | 1.21 | -0.09 | -6.92 | 1.28 | 1.28 | 1.16 | 31456 |
| 1730497200 | 1.3 | 0.06 | 4.84 | 1.24 | 1.3 | 1.24 | 15683 |
| 1730410800 | 1.24 | -0.06 | -4.62 | 1.26 | 1.27 | 1.2 | 53220 |
| 1730324400 | 1.3 | -0.1 | -7.14 | 1.35 | 1.35 | 1.3 | 38862 |
| 1730238000 | 1.4 | 0.05 | 3.70 | 1.3899999 | 1.42 | 1.3899999 | 20800 |
| 1730151600 | 1.35 | -0.06 | -4.26 | 1.42 | 1.42 | 1.34 | 23331 |
| 1729892400 | 1.41 | 0.07 | 5.22 | 1.37 | 1.41 | 1.3 | 24514 |
| 1729806000 | 1.34 | -0.01 | -0.74 | 1.3799999 | 1.42 | 1.34 | 33991 |
| 1729719600 | 1.35 | -0.01 | -0.74 | 1.36 | 1.42 | 1.34 | 35760 |
| 1729633200 | 1.36 | 0.01 | 0.74 | 1.44 | 1.49 | 1.36 | 74548 |
| 1729546800 | 1.35 | 0.15 | 12.50 | 1.23 | 1.46 | 1.21 | 58209 |
| 1729287600 | 1.2 | 0.05 | 4.35 | 1.19 | 1.22 | 1.12 | 30000 |
| 1729201200 | 1.15 | 0.02 | 1.77 | 1.15 | 1.2 | 1.15 | 12800 |
| 1729114800 | 1.1299999 | -0.09 | -7.38 | 1.2 | 1.23 | 1.12 | 56900 |
| 1729028400 | 1.22 | 0.07 | 6.09 | 1.1399999 | 1.22 | 1.1 | 82030 |
| 1728682800 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.15 | 1.09 | 46058 |
| 1728596400 | 1.1299999 | -0.06 | -5.04 | 1.07 | 1.15 | 1.05 | 29657 |
| 1728510000 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1728423600 | 1.19 | -0.04 | -3.25 | 1.21 | 1.23 | 1.1399999 | 22400 |
| 1728337200 | 1.23 | 0.1 | 8.85 | 1.16 | 1.24 | 1.06 | 129240 |
| 1728078000 | 1.1299999 | -0.07 | -5.83 | 1.17 | 1.17 | 1.1299999 | 2200 |
| 1727991600 | 1.2 | -0.04 | -3.23 | 1.22 | 1.22 | 1.19 | 42100 |
| 1727905200 | 1.24 | 0.1 | 8.77 | 1.15 | 1.25 | 1.15 | 29300 |
| 1727818800 | 1.1399999 | -0.03 | -2.56 | 1.16 | 1.17 | 1.1299999 | 12500 |
| 1727732400 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1727473200 | 1.17 | -0.08 | -6.40 | 1.25 | 1.26 | 1.16 | 57900 |
| 1727386800 | 1.25 | 0.06 | 5.04 | 1.19 | 1.25 | 1.18 | 16600 |
| 1727300400 | 1.19 | 0.02 | 1.71 | 1.16 | 1.2 | 1.1299999 | 23316 |
| 1727214000 | 1.17 | 0 | 0.00 | 1.15 | 1.19 | 1.15 | 23100 |
| 1727127600 | 1.17 | -0.05 | -4.10 | 1.23 | 1.23 | 1.11 | 19800 |
| 1726868400 | 1.22 | 0 | 0.00 | 1.17 | 1.22 | 1.15 | 26811 |
| 1726782000 | 1.22 | -0.03 | -2.40 | 1.22 | 1.22 | 1.18 | 21780 |
| 1726695600 | 1.25 | 0.22 | 21.36 | 1.03 | 1.25 | 1.03 | 75000 |
| 1726609200 | 1.03 | 0.02 | 1.98 | 1.03 | 1.04 | 0.99 | 56416 |
| 1726522800 | 1.01 | -0.05 | -4.72 | 1.06 | 1.06 | 0.96 | 27133 |
| 1726263600 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 95338 |
| 1726177200 | 1.06 | -0.01 | -0.93 | 1.07 | 1.07 | 1.04 | 71986 |
| 1726090800 | 1.07 | 0.04 | 3.88 | 1.04 | 1.09 | 1.04 | 69300 |
| 1726004400 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1725918000 | 1.03 | 0.01 | 0.98 | 1.03 | 1.09 | 1.01 | 29740 |
| 1725658800 | 1.02 | -0.06 | -5.56 | 1.06 | 1.06 | 1.01 | 11749 |
| 1725572400 | 1.08 | 0.02 | 1.89 | 1.08 | 1.08 | 1.02 | 62088 |
| 1725486000 | 1.06 | 0.01 | 0.95 | 1.05 | 1.1 | 1.05 | 51649 |
| 1725399600 | 1.05 | -0.02 | -1.87 | 1.03 | 1.08 | 1.03 | 12340 |
| 1725054000 | 1.07 | 0.03 | 2.88 | 1.04 | 1.07 | 1 | 75167 |
| 1724967600 | 1.04 | -0.04 | -3.70 | 1.09 | 1.12 | 1.02 | 119991 |
| 1724881200 | 1.08 | -0.06 | -5.26 | 1.1299999 | 1.1299999 | 1.04 | 79580 |
| 1724794800 | 1.1399999 | -0.05 | -4.20 | 1.16 | 1.19 | 1.1399999 | 23810 |
| 1724708400 | 1.19 | -0.04 | -3.25 | 1.24 | 1.27 | 1.17 | 41454 |
| 1724449200 | 1.23 | 0.08 | 6.96 | 1.15 | 1.3899999 | 1.15 | 73350 |
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
