Hot Features
プレミアム
QR Solana (QSOL11)
BOV
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 | -1.88 | -11.7133956386 | 16.05 | 17.29 | 13.7 | 115134 | 15.61795852 | FU |
| 4 | -3.25 | -18.6567164179 | 17.42 | 17.62 | 13.7 | 153639 | 15.68869581 | FU |
| 12 | 3.19 | 29.0528233151 | 10.98 | 20.2 | 10.98 | 156597 | 16.57219698 | FU |
| 26 | 2.17 | 18.0833333333 | 12 | 20.2 | 8.87 | 110071 | 15.61360022 | FU |
| 52 | 2.17 | 18.0833333333 | 12 | 20.2 | 8.87 | 110071 | 15.61360022 | FU |
| 156 | 2.17 | 18.0833333333 | 12 | 20.2 | 8.87 | 110071 | 15.61360022 | FU |
| 260 | 2.17 | 18.0833333333 | 12 | 20.2 | 8.87 | 110071 | 15.61360022 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544540 | 14.17 | 0.26 | 1.87 | 14.08 | 14.49 | 13.75 | 147831 |
| 1736458140 | 13.91 | -0.99 | -6.64 | 14.43 | 14.78 | 13.7 | 131613 |
| 1736371740 | 14.9 | -0.75 | -4.79 | 15.26 | 15.43 | 14.58 | 87241 |
| 1736285400 | 15.65 | -1.17 | -6.96 | 16.36 | 16.399999 | 15.26 | 127203 |
| 1736198940 | 16.82 | -0.06 | -0.36 | 16.8 | 17.29 | 16.219999 | 107199 |
| 1735939740 | 16.88 | 1.15 | 7.31 | 16.05 | 16.88 | 15.98 | 122414 |
| 1735853400 | 15.73 | 0.83 | 5.57 | 15.92 | 16.02 | 15.5 | 102300 |
| 1735594200 | 14.9 | 0.03 | 0.20 | 14.44 | 15 | 14.23 | 179200 |
| 1735334940 | 14.87 | -0.08 | -0.54 | 14.95 | 14.95 | 14 | 98405 |
| 1735248540 | 14.95 | -0.49 | -3.17 | 15.5 | 15.5 | 14.62 | 111729 |
| 1734989340 | 15.44 | 0.75 | 5.11 | 14.25 | 15.44 | 13.99 | 146817 |
| 1734730200 | 14.69 | -0.6 | -3.92 | 14.15 | 15.28 | 13.99 | 314798 |
| 1734643800 | 15.29 | -1.28 | -7.72 | 16.23 | 16.5 | 14.59 | 281239 |
| 1734557400 | 16.57 | -0.77 | -4.44 | 17.14 | 17.14 | 16 | 132962 |
| 1734470940 | 17.34 | 0.59 | 3.52 | 17.28 | 17.62 | 16.66 | 149872 |
| 1734384540 | 16.75 | -0.29 | -1.70 | 16.629999 | 17.16 | 16.2 | 187082 |
| 1734125340 | 17.04 | -0.26 | -1.50 | 17.42 | 17.42 | 16.83 | 178155 |
| 1734039000 | 17.3 | -0.16 | -0.92 | 17.5 | 17.69 | 17 | 291726 |
| 1733952540 | 17.46 | 0.16 | 0.92 | 17.74 | 17.99 | 16.85 | 153457 |
| 1733866140 | 17.3 | -0.25 | -1.42 | 17.45 | 17.45 | 16.2 | 304728 |
| 1733779740 | 17.55 | -1.45 | -7.63 | 18.49 | 18.49 | 17.55 | 245725 |
| 1733520600 | 19 | 0.5 | 2.70 | 18.65 | 19.19 | 18.13 | 191064 |
| 1733434200 | 18.5 | -0.4 | -2.12 | 19.45 | 19.74 | 18.48 | 222312 |
| 1733347800 | 18.9 | 0.39 | 2.11 | 18.63 | 18.97 | 18.33 | 239816 |
| 1733261340 | 18.51 | -0.46 | -2.42 | 19.03 | 19.03 | 17.86 | 158728 |
| 1733174940 | 18.97 | -0.41 | -2.12 | 17.96 | 19.3 | 17.72 | 239468 |
| 1732915740 | 19.38 | 0.29 | 1.52 | 19.05 | 19.9 | 19.05 | 164160 |
| 1732829400 | 19.09 | 0.02 | 0.10 | 19.13 | 19.19 | 18.56 | 104353 |
| 1732743000 | 19.07 | 0.8 | 4.38 | 18.4 | 19.37 | 18.36 | 212020 |
| 1732656600 | 18.27 | -0.61 | -3.23 | 18.66 | 18.68 | 17.15 | 181383 |
| 1732570140 | 18.88 | -1.2 | -5.98 | 20.19 | 20.19 | 18.57 | 264812 |
| 1732310940 | 20.08 | 0.38 | 1.93 | 19.84 | 20.2 | 19.02 | 256749 |
| 1732224600 | 19.7 | 1.76 | 9.81 | 18.2 | 19.99 | 18 | 297279 |
| 1732051800 | 17.94 | 0.74 | 4.30 | 17.52 | 18.01 | 17.02 | 221837 |
| 1731965340 | 17.2 | 1.32 | 8.31 | 17.1 | 17.5 | 16.7 | 181750 |
| 1731619800 | 15.88 | -0.17 | -1.06 | 16.239999 | 16.5 | 15.7 | 90976 |
| 1731533400 | 16.05 | -0.3 | -1.83 | 15.54 | 16.75 | 15.5 | 162570 |
| 1731446940 | 16.35 | -0.3 | -1.80 | 15.7 | 16.649999 | 15.4 | 250074 |
| 1731360540 | 16.649999 | 1.86 | 12.58 | 15.13 | 16.77 | 15.13 | 161349 |
| 1731101400 | 14.79 | 0.71 | 5.04 | 14.26 | 14.91 | 14.17 | 141316 |
| 1731014940 | 14.08 | 0.81 | 6.10 | 13.15 | 14.1 | 13 | 87757 |
| 1730928600 | 13.27 | 1.27 | 10.58 | 13.32 | 13.32 | 12.82 | 119161 |
| 1730842200 | 12 | 0.02 | 0.17 | 11.98 | 12.35 | 11.9 | 61766 |
| 1730755800 | 11.98 | -0.62 | -4.92 | 12.32 | 12.49 | 11.7 | 77702 |
| 1730496600 | 12.6 | 0.28 | 2.27 | 12.44 | 13.1 | 12.37 | 47576 |
| 1730410200 | 12.32 | -0.36 | -2.84 | 12.77 | 13.2 | 12.01 | 75461 |
| 1730323800 | 12.68 | -0.82 | -6.07 | 13.15 | 13.44 | 12.5 | 135521 |
| 1730237340 | 13.5 | 0.81 | 6.38 | 12.8 | 13.51 | 12.71 | 96861 |
| 1730151000 | 12.69 | 0.34 | 2.75 | 12.76 | 13.03 | 12.5 | 95625 |
| 1729891800 | 12.35 | -0.45 | -3.52 | 12.79 | 12.99 | 12.14 | 145488 |
| 1729805400 | 12.8 | 0.52 | 4.23 | 12.46 | 13.05 | 12.46 | 109956 |
| 1729719000 | 12.28 | 0.1 | 0.82 | 12.23 | 12.3 | 11.77 | 39522 |
| 1729632600 | 12.18 | 0.24 | 2.01 | 11.93 | 12.22 | 11.7 | 68115 |
| 1729546140 | 11.94 | 0.59 | 5.20 | 11.8 | 11.97 | 11.4 | 47437 |
| 1729287000 | 11.35 | 0.14 | 1.25 | 10.98 | 11.55 | 10.98 | 52401 |
| 1729200540 | 11.21 | 0.07 | 0.63 | 11.05 | 11.37 | 10.6 | 31555 |
| 1729114140 | 11.14 | 0.24 | 2.20 | 11 | 11.18 | 10.98 | 15434 |
| 1729027740 | 10.9 | 0.05 | 0.46 | 10.7 | 11.2 | 10.7 | 45001 |
| 1728941340 | 10.85 | 0.57 | 5.54 | 10.53 | 10.93 | 10.53 | 28017 |
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
