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 | 0.02 | 0.387596899225 | 5.16 | 5.4699 | 5.16 | 28676 | 5.30067979 | CS |
| 4 | -0.15 | -2.81425891182 | 5.33 | 6.2 | 5.15 | 33462 | 5.45141921 | CS |
| 12 | -0.18 | -3.35820895522 | 5.36 | 6.2 | 5.02 | 33990 | 5.45434534 | CS |
| 26 | -0.7 | -11.9047619048 | 5.88 | 6.2 | 4.76 | 28999 | 5.47694206 | CS |
| 52 | -0.6 | -10.3806228374 | 5.78 | 6.92 | 4.64 | 41984 | 5.66440691 | CS |
| 156 | 1.21 | 30.4785894207 | 3.97 | 6.92 | 3.68 | 52905 | 4.71201704 | CS |
| 260 | -13.01 | -71.5228147334 | 18.19 | 25.55 | 3.68 | 730663 | 12.88512747 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131000 | 5.18 | -0.05 | -0.96 | 5.2 | 5.32 | 5.18 | 40096 |
| 1741044600 | 5.23 | -0.17 | -3.15 | 5.39 | 5.39 | 5.23 | 21478 |
| 1740785400 | 5.4 | 0.04 | 0.76 | 5.36 | 5.41 | 5.33 | 27977 |
| 1740699000 | 5.3594 | -0.01 | -0.20 | 5.3099999 | 5.4699 | 5.309 | 14454 |
| 1740612600 | 5.37 | 0.22 | 4.27 | 5.16 | 5.37 | 5.16 | 39374 |
| 1740526200 | 5.15 | -0.1 | -1.90 | 5.26 | 5.32 | 5.15 | 31099 |
| 1740439800 | 5.25 | -0.37 | -6.58 | 5.66 | 5.66 | 5.24 | 44455 |
| 1740180600 | 5.62 | 0.15 | 2.74 | 5.5 | 6.2 | 5.45 | 264924 |
| 1740094200 | 5.47 | -0.03 | -0.55 | 5.48 | 5.53 | 5.45 | 9925 |
| 1740007800 | 5.5 | 0.02 | 0.36 | 5.43 | 5.5 | 5.39 | 12844 |
| 1739921400 | 5.48 | 0.12 | 2.24 | 5.4 | 5.4999 | 5.35 | 17962 |
| 1739575800 | 5.36 | -0.05 | -0.92 | 5.35 | 5.4462 | 5.35 | 4564 |
| 1739489400 | 5.41 | 0.11 | 2.08 | 5.39 | 5.41 | 5.28 | 12314 |
| 1739403000 | 5.3 | -0.08 | -1.49 | 5.33 | 5.3949999 | 5.3 | 20028 |
| 1739316600 | 5.38 | -0.02 | -0.37 | 5.37 | 5.4 | 5.33 | 13278 |
| 1739230200 | 5.4 | -0.08 | -1.52 | 5.47 | 5.4898999 | 5.38 | 12300 |
| 1738971000 | 5.4832 | 0.02 | 0.42 | 5.47 | 5.4999 | 5.3 | 14201 |
| 1738884600 | 5.46 | 0.06 | 1.11 | 5.4 | 5.49 | 5.32 | 10361 |
| 1738798200 | 5.4 | 0.05 | 0.93 | 5.33 | 5.45 | 5.33 | 21744 |
| 1738711800 | 5.35 | 0.05 | 0.94 | 5.59 | 5.59 | 5.2699999 | 27030 |
| 1738625400 | 5.3 | -0.05 | -0.93 | 5.3 | 5.38 | 5.2736 | 18669 |
| 1738366200 | 5.35 | 0.02 | 0.38 | 5.35 | 5.5 | 5.35 | 29165 |
| 1738279800 | 5.33 | 0.02 | 0.38 | 5.29 | 5.48 | 5.21 | 4348 |
| 1738193400 | 5.3099999 | 0.02 | 0.38 | 5.29 | 5.4002 | 5.21 | 24983 |
| 1738107000 | 5.29 | -0.09 | -1.67 | 5.38 | 5.47 | 5.21 | 34984 |
| 1738020600 | 5.38 | -0.04 | -0.74 | 5.25 | 5.5199999 | 5.25 | 20534 |
| 1737761400 | 5.42 | 0.02 | 0.37 | 5.48 | 5.5981 | 5.3701 | 14231 |
| 1737675000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1737588600 | 5.4 | -0.12 | -2.17 | 5.5 | 5.64 | 5.3 | 57292 |
| 1737502200 | 5.5199999 | 0.02 | 0.36 | 5.54 | 5.6439 | 5.5 | 21207 |
| 1737156600 | 5.5 | -0.1 | -1.79 | 5.58 | 5.61 | 5.5 | 16966 |
| 1737070200 | 5.6 | -0 | -0.09 | 5.6 | 5.6 | 5.5 | 12055 |
| 1736983800 | 5.6048 | -0.09 | -1.50 | 5.63 | 5.71 | 5.59 | 5596 |
| 1736897400 | 5.69 | 0.06 | 1.07 | 5.71 | 5.71 | 5.5599999 | 12018 |
| 1736811000 | 5.63 | -0.14 | -2.43 | 5.69 | 5.73 | 5.5747 | 17666 |
| 1736551800 | 5.7699999 | 0.1 | 1.76 | 5.65 | 5.7699999 | 5.55 | 25066 |
| 1736379000 | 5.67 | -0.12 | -2.07 | 5.79 | 5.88 | 5.67 | 26602 |
| 1736292600 | 5.79 | -0.13 | -2.20 | 6.05 | 6.05 | 5.65 | 78448 |
| 1736206200 | 5.92 | 0.26 | 4.59 | 5.65 | 5.99 | 5.6 | 129349 |
| 1735947000 | 5.66 | 0.28 | 5.20 | 5.42 | 5.92 | 5.42 | 108993 |
| 1735860600 | 5.38 | 0.09 | 1.70 | 5.41 | 5.43 | 5.2811 | 25689 |
| 1735687800 | 5.29 | -0.07 | -1.31 | 5.38 | 5.4219 | 5.2175 | 49974 |
| 1735601400 | 5.36 | 0.11 | 2.10 | 5.13 | 5.45 | 5.13 | 43879 |
| 1735342200 | 5.25 | 0.15 | 2.94 | 5.1 | 5.25 | 5.1 | 39836 |
| 1735255800 | 5.1 | -0.18 | -3.41 | 5.28 | 5.28 | 5.0774 | 16853 |
| 1735077840 | 5.28 | 0.01 | 0.19 | 5.29 | 5.35 | 5.1901 | 15492 |
| 1734996600 | 5.2699999 | -0.1 | -1.86 | 5.4 | 5.41 | 5.18 | 28562 |
| 1734737400 | 5.37 | 0.16 | 3.07 | 5.18 | 5.38 | 5.1214 | 53520 |
| 1734651000 | 5.21 | 0.19 | 3.78 | 5.4 | 5.4 | 5.03 | 38272 |
| 1734564600 | 5.0199999 | -0.12 | -2.33 | 5.11 | 5.3299 | 5.0199999 | 62436 |
| 1734478200 | 5.14 | -0.1 | -1.91 | 5.2 | 5.2699999 | 5.0599999 | 29853 |
| 1734391800 | 5.24 | -0.01 | -0.19 | 5.18 | 5.2924 | 5.138 | 18570 |
| 1734132600 | 5.25 | -0.03 | -0.57 | 5.33 | 5.33 | 5.15 | 34846 |
| 1734046200 | 5.28 | 0.01 | 0.19 | 5.24 | 5.32 | 5.18 | 36766 |
| 1733959800 | 5.2699999 | -0.11 | -2.04 | 5.36 | 5.36 | 5.2341 | 15291 |
| 1733873400 | 5.38 | 0.01 | 0.19 | 5.28 | 5.4 | 5.2 | 19131 |
| 1733787000 | 5.37 | -0.01 | -0.19 | 5.32 | 5.4 | 5.17 | 31041 |
| 1733527800 | 5.38 | 0.38 | 7.60 | 5.0199999 | 5.38 | 5.005 | 58483 |
| 1733441400 | 5 | -0.11 | -2.15 | 5.14 | 5.14 | 4.96 | 42621 |
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
