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 | -0.055 | -0.877192982456 | 6.27 | 6.28 | 6.215 | 75147 | 6.23870003 | CS |
| 4 | 0.095 | 1.5522875817 | 6.12 | 6.34 | 6.05 | 116057 | 6.20864599 | CS |
| 12 | 0.355 | 6.05802047782 | 5.86 | 6.34 | 5.83 | 115709 | 6.06333405 | CS |
| 26 | 0.355 | 6.05802047782 | 5.86 | 6.34 | 5.54 | 120296 | 5.87801969 | CS |
| 52 | 1.165 | 23.0693069307 | 5.05 | 6.34 | 4.69 | 143722 | 5.63953779 | CS |
| 156 | -2.155 | -25.7467144564 | 8.37 | 8.42 | 4.69 | 139325 | 6.04952094 | CS |
| 260 | -2.195 | -26.0998810939 | 8.41 | 8.74 | 4.69 | 125997 | 6.61396035 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727476800 | 6.215 | -0.02 | -0.24 | 6.25 | 6.2699999 | 6.2 | 150963 |
| 1727390400 | 6.23 | -0.01 | -0.16 | 6.26 | 6.28 | 6.2201 | 130228 |
| 1727304000 | 6.24 | 0 | 0.00 | 6.26 | 6.26 | 6.23 | 107661 |
| 1727217600 | 6.24 | 0 | 0.00 | 6.24 | 6.25 | 6.22 | 70762 |
| 1727131200 | 6.24 | -0.03 | -0.48 | 6.28 | 6.28 | 6.22 | 39954 |
| 1726872000 | 6.2699999 | 0.01 | 0.16 | 6.2699999 | 6.2699999 | 6.24 | 27128 |
| 1726785600 | 6.26 | -0.01 | -0.16 | 6.29 | 6.29 | 6.22 | 138886 |
| 1726699200 | 6.2699999 | -0.01 | -0.16 | 6.3 | 6.3 | 6.24 | 94416 |
| 1726612800 | 6.28 | 0.02 | 0.32 | 6.29 | 6.3 | 6.25 | 87511 |
| 1726526400 | 6.26 | -0.05 | -0.79 | 6.34 | 6.34 | 6.255 | 118991 |
| 1726267200 | 6.3099999 | -0.02 | -0.32 | 6.38 | 6.38 | 6.3023999 | 74459 |
| 1726180800 | 6.33 | 0.04 | 0.64 | 6.3099999 | 6.34 | 6.285 | 178672 |
| 1726094400 | 6.29 | 0.03 | 0.48 | 6.26 | 6.3 | 6.24 | 122298 |
| 1726008000 | 6.26 | 0.11 | 1.79 | 6.17 | 6.2699999 | 6.14 | 258047 |
| 1725921600 | 6.15 | 0.03 | 0.49 | 6.16 | 6.16 | 6.13 | 115549 |
| 1725662400 | 6.12 | 0.01 | 0.16 | 6.12 | 6.15 | 6.11 | 154926 |
| 1725576000 | 6.11 | 0.02 | 0.33 | 6.09 | 6.12 | 6.09 | 169538 |
| 1725489600 | 6.09 | 0.02 | 0.33 | 6.09 | 6.09 | 6.0599999 | 118043 |
| 1725403200 | 6.07 | -0.01 | -0.16 | 6.09 | 6.095 | 6.07 | 106992 |
| 1725057600 | 6.08 | 0.01 | 0.16 | 6.12 | 6.12 | 6.05 | 168692 |
| 1724971200 | 6.07 | -0.01 | -0.16 | 6.11 | 6.11 | 6.0599999 | 132114 |
| 1724884800 | 6.08 | -0.02 | -0.33 | 6.12 | 6.12 | 6.05 | 111778 |
| 1724798400 | 6.1 | -0.01 | -0.16 | 6.12 | 6.12 | 6.09 | 57615 |
| 1724712000 | 6.11 | -0.04 | -0.65 | 6.16 | 6.16 | 6.105 | 117678 |
| 1724452800 | 6.15 | 0.02 | 0.33 | 6.15 | 6.15 | 6.135 | 50632 |
| 1724366400 | 6.13 | -0.03 | -0.49 | 6.17 | 6.17 | 6.11 | 66737 |
| 1724280000 | 6.16 | 0.01 | 0.16 | 6.16 | 6.16 | 6.12 | 92518 |
| 1724193600 | 6.15 | 0.04 | 0.65 | 6.14 | 6.15 | 6.1 | 57732 |
| 1724107200 | 6.11 | -0.02 | -0.33 | 6.1 | 6.13 | 6.1 | 76015 |
| 1723848000 | 6.13 | 0.02 | 0.33 | 6.12 | 6.13 | 6.1 | 103364 |
| 1723761600 | 6.11 | -0.03 | -0.49 | 6.13 | 6.14 | 6.0999 | 155053 |
| 1723675200 | 6.14 | 0.02 | 0.33 | 6.11 | 6.14 | 6.1 | 108728 |
| 1723588800 | 6.12 | 0.06 | 0.99 | 6.08 | 6.12 | 6.08 | 119546 |
| 1723502400 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.08 | 6.04 | 75100 |
| 1723243200 | 6.0599999 | 0.04 | 0.66 | 6.05 | 6.08 | 6.03 | 97767 |
| 1723156800 | 6.0199999 | -0.01 | -0.17 | 6.03 | 6.04 | 6.01 | 114537 |
| 1723070400 | 6.03 | 0.02 | 0.33 | 6.04 | 6.09 | 6.0199999 | 118009 |
| 1722984000 | 6.01 | 0 | 0.00 | 5.98 | 6.05 | 5.98 | 250711 |
| 1722897600 | 6.01 | -0.03 | -0.50 | 5.93 | 6.025 | 5.93 | 202589 |
| 1722638400 | 6.04 | 0.03 | 0.50 | 6.04 | 6.05 | 6.01 | 258272 |
| 1722552000 | 6.01 | 0.02 | 0.33 | 5.99 | 6.03 | 5.9898999 | 192477 |
| 1722465600 | 5.99 | 0.02 | 0.34 | 6 | 6.0096 | 5.96 | 74374 |
| 1722379200 | 5.97 | 0.01 | 0.17 | 5.94 | 5.98 | 5.94 | 97079 |
| 1722292800 | 5.96 | 0.01 | 0.17 | 5.94 | 5.97 | 5.94 | 55141 |
| 1722033600 | 5.95 | 0.02 | 0.34 | 5.91 | 5.97 | 5.91 | 94024 |
| 1721947200 | 5.93 | 0.02 | 0.34 | 5.91 | 5.93 | 5.9 | 44807 |
| 1721860800 | 5.91 | 0 | 0.00 | 5.9 | 5.92 | 5.89 | 94025 |
| 1721774400 | 5.91 | -0.01 | -0.08 | 5.9 | 5.91 | 5.9 | 42236 |
| 1721688000 | 5.915 | 0.02 | 0.34 | 5.91 | 5.94 | 5.91 | 67609 |
| 1721428800 | 5.8949999 | 0 | 0.08 | 5.88 | 5.915 | 5.88 | 136499 |
| 1721342400 | 5.89 | -0.02 | -0.34 | 5.89 | 5.9 | 5.88 | 97308 |
| 1721256000 | 5.91 | 0.01 | 0.17 | 5.88 | 5.91 | 5.88 | 82768 |
| 1721169600 | 5.9 | 0 | 0.00 | 5.9 | 5.93 | 5.9 | 118531 |
| 1721083200 | 5.9 | -0.04 | -0.67 | 5.91 | 5.97 | 5.9 | 99576 |
| 1720824000 | 5.94 | -0.01 | -0.17 | 5.96 | 5.96 | 5.93 | 101643 |
| 1720737600 | 5.95 | 0.09 | 1.45 | 5.9 | 5.95 | 5.9 | 105266 |
| 1720651200 | 5.865 | 0.02 | 0.26 | 5.87 | 5.89 | 5.83 | 322350 |
| 1720564800 | 5.85 | -0.03 | -0.51 | 5.88 | 5.8901 | 5.84 | 142381 |
| 1720478400 | 5.88 | 0.01 | 0.17 | 5.85 | 5.9 | 5.85 | 194655 |
| 1720219200 | 5.87 | 0.01 | 0.17 | 5.86 | 5.9 | 5.86 | 142115 |
| 1720040640 | 5.86 | 0 | 0.00 | 5.85 | 5.9 | 5.84 | 100357 |
| 1719960000 | 5.86 | 0.01 | 0.17 | 5.89 | 5.9 | 5.85 | 117395 |
| 1719873600 | 5.85 | -0.01 | -0.17 | 5.91 | 5.91 | 5.84 | 117229 |
| 1719614400 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
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
