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 | 0.13 | 2.41187384045 | 5.39 | 5.54 | 5.275 | 965724 | 5.41672381 | DR |
| 4 | -0.25 | -4.33275563258 | 5.77 | 5.88 | 5.255 | 848372 | 5.532457 | DR |
| 12 | -0.3 | -5.15463917526 | 5.82 | 6.33 | 4.66 | 850933 | 5.58424039 | DR |
| 26 | -0.79 | -12.5198098257 | 6.31 | 6.6175 | 4.66 | 1105364 | 5.87472474 | DR |
| 52 | 1.1 | 24.8868778281 | 4.42 | 6.6175 | 3.75 | 3518927 | 4.701444 | DR |
| 156 | 0.45 | 8.87573964497 | 5.07 | 6.6175 | 2.995 | 1964218 | 4.36289337 | DR |
| 260 | 1.09 | 24.60496614 | 4.43 | 6.72 | 2.995 | 1298387 | 4.42186225 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1726872000 | 5.5199999 | 0 | 0.00 | 5.54 | 5.57 | 5.5 | 716985 |
| 1726785600 | 5.5199999 | 0.14 | 2.60 | 5.54 | 5.54 | 5.47 | 998717 |
| 1726699200 | 5.38 | 0.04 | 0.75 | 5.37 | 5.45 | 5.34 | 1290014 |
| 1726612800 | 5.34 | -0.13 | -2.38 | 5.35 | 5.37 | 5.275 | 1326973 |
| 1726526400 | 5.47 | 0.04 | 0.74 | 5.45 | 5.49 | 5.43 | 748452 |
| 1726267200 | 5.43 | 0.04 | 0.74 | 5.39 | 5.45 | 5.39 | 464462 |
| 1726180800 | 5.39 | 0 | 0.00 | 5.38 | 5.43 | 5.335 | 800716 |
| 1726094400 | 5.39 | -0.03 | -0.55 | 5.34 | 5.41 | 5.255 | 1063836 |
| 1726008000 | 5.42 | -0.13 | -2.34 | 5.47 | 5.475 | 5.36 | 2248783 |
| 1725921600 | 5.55 | 0.12 | 2.21 | 5.5199999 | 5.5775 | 5.5 | 912126 |
| 1725662400 | 5.43 | -0.3 | -5.24 | 5.64 | 5.655 | 5.43 | 784700 |
| 1725576000 | 5.73 | 0.19 | 3.43 | 5.65 | 5.74 | 5.635 | 796996 |
| 1725489600 | 5.54 | -0.25 | -4.32 | 5.64 | 5.64 | 5.5239 | 878856 |
| 1725403200 | 5.79 | -0.06 | -1.03 | 5.83 | 5.88 | 5.76 | 539978 |
| 1725057600 | 5.85 | 0.08 | 1.39 | 5.8099999 | 5.865 | 5.8 | 422496 |
| 1724971200 | 5.7699999 | 0.05 | 0.87 | 5.75 | 5.82 | 5.75 | 396590 |
| 1724884800 | 5.72 | -0.06 | -1.04 | 5.7699999 | 5.8 | 5.72 | 268365 |
| 1724798400 | 5.78 | 0.03 | 0.52 | 5.73 | 5.8099999 | 5.69 | 1233430 |
| 1724712000 | 5.75 | -0.11 | -1.88 | 5.8099999 | 5.8099999 | 5.74 | 495348 |
| 1724452800 | 5.86 | 0.2 | 3.53 | 5.7699999 | 5.865 | 5.7699999 | 448234 |
| 1724366400 | 5.66 | -0.14 | -2.41 | 5.75 | 5.75 | 5.66 | 520827 |
| 1724280000 | 5.8 | 0 | 0.00 | 5.83 | 5.83 | 5.7699999 | 1148018 |
| 1724193600 | 5.8 | 0 | 0.00 | 5.7699999 | 5.8099999 | 5.75 | 1034445 |
| 1724107200 | 5.8 | 0.03 | 0.52 | 5.78 | 5.8099999 | 5.735 | 1130806 |
| 1723848000 | 5.7699999 | 0.12 | 2.12 | 5.68 | 5.78 | 5.67 | 1052730 |
| 1723761600 | 5.65 | 0.25 | 4.63 | 5.58 | 5.6686 | 5.5599999 | 1741681 |
| 1723675200 | 5.4 | 0.02 | 0.37 | 5.37 | 5.4 | 5.335 | 610731 |
| 1723588800 | 5.38 | 0.37 | 7.39 | 5.22 | 5.4 | 5.22 | 1862150 |
| 1723502400 | 5.01 | -0.03 | -0.60 | 5.04 | 5.065 | 4.99 | 936357 |
| 1723243200 | 5.04 | 0.11 | 2.23 | 4.99 | 5.05 | 4.96 | 872236 |
| 1723156800 | 4.93 | 0.01 | 0.20 | 4.99 | 4.99 | 4.9 | 920149 |
| 1723070400 | 4.92 | -0.12 | -2.38 | 5.17 | 5.19 | 4.92 | 1377853 |
| 1722984000 | 5.04 | 0.06 | 1.20 | 4.94 | 5.055 | 4.855 | 1569569 |
| 1722897600 | 4.98 | -0.25 | -4.78 | 4.74 | 5.0385 | 4.66 | 1765450 |
| 1722638400 | 5.23 | -0.66 | -11.21 | 5.3 | 5.405 | 5.19 | 2662524 |
| 1722552000 | 5.89 | -0.3 | -4.85 | 6.0199999 | 6.0199999 | 5.825 | 1251981 |
| 1722465600 | 6.19 | 0.2 | 3.34 | 6.15 | 6.2 | 6.14 | 821912 |
| 1722379200 | 5.99 | 0.14 | 2.39 | 6.15 | 6.18 | 5.94 | 903650 |
| 1722292800 | 5.85 | 0.07 | 1.21 | 5.86 | 5.9 | 5.825 | 849818 |
| 1722033600 | 5.78 | 0.03 | 0.52 | 5.79 | 5.79 | 5.76 | 315529 |
| 1721947200 | 5.75 | -0.15 | -2.54 | 5.7699999 | 5.8099999 | 5.705 | 657970 |
| 1721860800 | 5.9 | -0.26 | -4.22 | 6.01 | 6.035 | 5.89 | 697430 |
| 1721774400 | 6.16 | 0.01 | 0.16 | 6.16 | 6.18 | 6.14 | 338689 |
| 1721688000 | 6.15 | 0.01 | 0.16 | 6.14 | 6.16 | 6.1 | 538766 |
| 1721428800 | 6.14 | -0.06 | -0.97 | 6.19 | 6.19 | 6.13 | 385107 |
| 1721342400 | 6.2 | -0.11 | -1.74 | 6.3 | 6.3 | 6.2 | 473262 |
| 1721256000 | 6.3099999 | 0 | 0.00 | 6.2699999 | 6.33 | 6.26 | 450092 |
| 1721169600 | 6.3099999 | 0.26 | 4.30 | 6.23 | 6.3099999 | 6.23 | 537625 |
| 1721083200 | 6.05 | 0 | 0.00 | 6.03 | 6.0599999 | 6.01 | 519915 |
| 1720824000 | 6.05 | 0.02 | 0.33 | 6.03 | 6.075 | 6.015 | 473113 |
| 1720737600 | 6.03 | -0.07 | -1.15 | 6.07 | 6.08 | 6 | 523062 |
| 1720651200 | 6.1 | 0.13 | 2.18 | 6.01 | 6.11 | 6.005 | 474295 |
| 1720564800 | 5.97 | 0.03 | 0.51 | 5.92 | 6.01 | 5.9063 | 838648 |
| 1720478400 | 5.94 | -0.05 | -0.83 | 5.98 | 6.01 | 5.9349999 | 538406 |
| 1720219200 | 5.99 | -0.06 | -0.99 | 6.01 | 6.0199999 | 5.96 | 607821 |
| 1720040640 | 6.05 | 0.05 | 0.83 | 6 | 6.05 | 5.98 | 217863 |
| 1719960000 | 6 | 0.16 | 2.74 | 5.93 | 6 | 5.925 | 448738 |
| 1719873600 | 5.84 | 0.1 | 1.74 | 5.82 | 5.86 | 5.8 | 314880 |
| 1719614400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1719528000 | 5.74 | -0.1 | -1.71 | 5.74 | 5.765 | 5.72 | 547209 |
| 1719441600 | 5.84 | 0 | 0.00 | 5.83 | 5.85 | 5.8099999 | 657959 |
| 1719355200 | 5.84 | 0.15 | 2.64 | 5.84 | 5.85 | 5.8099999 | 524875 |
| 1719268800 | 5.69 | 0.08 | 1.43 | 5.67 | 5.71 | 5.66 | 496265 |
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
