Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1.441 | 6.5571532581 | 21.976 | 24.2699 | 21.855 | 2443875 | 23.34277393 | SP |
| 4 | 0.267 | 1.15334773218 | 23.15 | 24.2699 | 20.76 | 2311885 | 22.71276124 | SP |
| 12 | 15.607 | 199.833546735 | 7.81 | 31.03 | 6.05 | 6938336 | 10.44604512 | SP |
| 26 | 15.167 | 183.842424242 | 8.25 | 31.03 | 6.05 | 6960954 | 9.15488432 | SP |
| 52 | 10.517 | 81.5271317829 | 12.9 | 31.03 | 6.05 | 7089565 | 8.88627224 | SP |
| 156 | -15.093 | -39.1924175539 | 38.51 | 45.61 | 6.05 | 3484103 | 11.9010915 | SP |
| 260 | -15.093 | -39.1924175539 | 38.51 | 45.61 | 6.05 | 3484103 | 11.9010915 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 22.55 | -1.56 | -6.47 | 23.11 | 23.18 | 22.485 | 1555012 |
| 1734996600 | 24.11 | 0.81 | 3.48 | 23.52 | 24.2699 | 23.49 | 1912871 |
| 1734737400 | 23.3 | -0.01 | -0.04 | 23.63 | 23.6698 | 22.96 | 2398487 |
| 1734651000 | 23.31 | 0.96 | 4.30 | 21.96 | 23.5 | 21.855 | 4042529 |
| 1734564600 | 22.35 | 1.25 | 5.92 | 21.55 | 22.47 | 21.46 | 2619471 |
| 1734478200 | 21.1 | -0.18 | -0.85 | 20.9 | 21.3199 | 20.76 | 2238773 |
| 1734391800 | 21.28 | -0.87 | -3.93 | 21.63 | 21.63 | 20.83 | 3944191 |
| 1734132600 | 22.15 | -0.39 | -1.73 | 22.45 | 22.61 | 22.09 | 1607319 |
| 1734046200 | 22.54 | 0.33 | 1.49 | 22.23 | 22.72 | 21.97 | 3174673 |
| 1733959800 | 22.21 | -1.2 | -5.13 | 22.86 | 22.9278 | 22.14 | 2298612 |
| 1733873400 | 23.41 | -0.08 | -0.34 | 23.05 | 23.96 | 22.97 | 2418756 |
| 1733787000 | 23.49 | 1.23 | 5.53 | 22.87 | 23.52 | 22.53 | 2579437 |
| 1733527800 | 22.26 | -0.59 | -2.58 | 22.77 | 22.945 | 22.142 | 2007396 |
| 1733441400 | 22.85 | 0.05 | 0.22 | 21.93 | 23.14 | 21.7201 | 3605762 |
| 1733355000 | 22.8 | -0.86 | -3.63 | 23.6 | 23.93 | 22.735 | 1389311 |
| 1733268600 | 23.66 | 0.06 | 0.25 | 24.02 | 24.165 | 23.45 | 1206370 |
| 1733182200 | 23.6 | 0.36 | 1.55 | 23.52 | 23.94 | 23.1699 | 1491530 |
| 1732917840 | 23.24 | -0.12 | -0.51 | 23.16 | 23.26 | 22.79 | 1487781 |
| 1732750200 | 23.36 | -1.57 | -6.30 | 23.93 | 24.01 | 23.18 | 2372928 |
| 1732663800 | 24.93 | 1.02 | 4.27 | 24.62 | 24.9899 | 23.95 | 2857942 |
| 1732577400 | 23.91 | 0.97 | 4.23 | 23.37 | 24.06 | 23.34 | 2747924 |
| 1732318200 | 22.94 | -0.19 | -0.82 | 23.3 | 23.41 | 22.78 | 3107880 |
| 1732231800 | 23.13 | -0.98 | -4.06 | 23.33 | 23.82 | 22.89 | 4863528 |
| 1732145400 | 24.11 | -0.42 | -1.71 | 24 | 24.38 | 23.89 | 2282013 |
| 1732059000 | 24.53 | -0.28 | -1.13 | 24.8 | 24.92 | 24.11 | 1705283 |
| 1731972600 | 24.81 | 0 | 0.00 | 25.16 | 25.34 | 24.51 | 1416958 |
| 1731713400 | 24.81 | -1.2 | -4.61 | 25.49 | 25.95 | 24.81 | 2604722 |
| 1731627000 | 26.01 | 0.65 | 2.56 | 24.92 | 26.05 | 24.79 | 3045386 |
| 1731540600 | 25.36 | -0.07 | -0.28 | 25.27 | 25.47 | 24.31 | 6163379 |
| 1731454200 | 25.43 | -0.71 | -2.72 | 26.4 | 26.66 | 25.285 | 2868365 |
| 1731367800 | 26.14 | -4.05 | -13.42 | 28.17 | 28.26 | 25.97 | 4089728 |
| 1731108600 | 30.19 | -0.05 | -0.17 | 30.35 | 30.58 | 29.93 | 653714 |
| 1731022200 | 30.24 | 24.16 | 397.37 | 30.85 | 31.03 | 30.0759 | 447664 |
| 1730935800 | 6.08 | -0.67 | -9.93 | 6.25 | 6.34 | 6.05 | 11074684 |
| 1730849400 | 6.75 | -0.21 | -3.02 | 6.75 | 6.815 | 6.63 | 8272834 |
| 1730763000 | 6.96 | 0.19 | 2.81 | 6.83 | 6.98 | 6.81 | 8460371 |
| 1730500200 | 6.77 | 0.07 | 1.04 | 6.69 | 6.81 | 6.5221 | 14055805 |
| 1730413800 | 6.7 | 0.18 | 2.76 | 6.5199999 | 6.71 | 6.505 | 9153890 |
| 1730327400 | 6.5199999 | 0.07 | 1.09 | 6.51 | 6.5599999 | 6.46 | 6208654 |
| 1730241000 | 6.45 | -0.29 | -4.30 | 6.58 | 6.62 | 6.34 | 24171247 |
| 1730154600 | 6.74 | -0.31 | -4.40 | 6.82 | 6.88 | 6.71 | 18309502 |
| 1729895400 | 7.05 | 0.16 | 2.32 | 6.92 | 7.145 | 6.8301 | 17357166 |
| 1729809000 | 6.89 | -0.2 | -2.82 | 6.96 | 6.9999 | 6.88 | 15583461 |
| 1729722600 | 7.09 | 0.12 | 1.72 | 7.08 | 7.2199 | 7.035 | 15229000 |
| 1729636200 | 6.97 | 0.02 | 0.29 | 7.01 | 7.0678 | 6.95 | 11053387 |
| 1729549800 | 6.95 | 0.1 | 1.46 | 6.92 | 7.045 | 6.92 | 15990187 |
| 1729290600 | 6.85 | -0.2 | -2.84 | 6.93 | 6.9485 | 6.8 | 16381824 |
| 1729204200 | 7.05 | 0.11 | 1.59 | 7.02 | 7.06 | 6.95 | 14121248 |
| 1729117800 | 6.94 | -0.08 | -1.14 | 6.92 | 7 | 6.87 | 13632630 |
| 1729031400 | 7.02 | -0.12 | -1.68 | 7.14 | 7.2551 | 6.9066 | 17073484 |
| 1728945000 | 7.14 | -0.31 | -4.16 | 7.26 | 7.28 | 7.08 | 11642300 |
| 1728685800 | 7.45 | -0.48 | -6.05 | 7.69 | 7.69 | 7.41 | 11986504 |
| 1728599400 | 7.93 | 0.17 | 2.19 | 7.74 | 8.03 | 7.735 | 16033054 |
| 1728513000 | 7.76 | 0.16 | 2.11 | 7.64 | 7.78 | 7.57 | 11982710 |
| 1728426600 | 7.6 | 0.15 | 2.01 | 7.54 | 7.6464 | 7.47 | 7874274 |
| 1728340200 | 7.45 | -0.12 | -1.59 | 7.5 | 7.535 | 7.3101 | 9113141 |
| 1728081000 | 7.57 | -0.16 | -2.07 | 7.68 | 7.79 | 7.55 | 7516075 |
| 1727994600 | 7.73 | -0.11 | -1.40 | 7.81 | 7.89 | 7.725 | 9648038 |
| 1727908200 | 7.84 | 0.18 | 2.35 | 7.75 | 7.875 | 7.57 | 9691850 |
| 1727821800 | 7.66 | 0.2 | 2.68 | 7.47 | 7.7499 | 7.4525 | 9518507 |
| 1727735400 | 7.46 | 0.26 | 3.61 | 7.4 | 7.5199 | 7.3901 | 5521041 |
| 1727476200 | 7.2 | -0.1 | -1.37 | 7.2 | 7.24 | 7.1 | 4519795 |
| 1727389800 | 7.3 | -0.19 | -2.54 | 7.34 | 7.3791 | 7.1644 | 7036645 |
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
