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 | 0.24 | 4.21792618629 | 5.69 | 6.39 | 5.6674 | 24882 | 6.01841385 | CS |
| 4 | 1.18 | 24.8421052632 | 4.75 | 6.39 | 4.501 | 18642 | 5.522421 | CS |
| 12 | 2.49 | 72.3837209302 | 3.44 | 6.39 | 3.315 | 13356 | 4.66712931 | CS |
| 26 | 2.73 | 85.3125 | 3.2 | 6.39 | 2.86 | 9743 | 4.16698217 | CS |
| 52 | 3.18 | 115.636363636 | 2.75 | 6.39 | 2.37 | 9241 | 4.06305493 | CS |
| 156 | 3.18 | 115.636363636 | 2.75 | 6.39 | 2.37 | 9241 | 4.06305493 | CS |
| 260 | 3.18 | 115.636363636 | 2.75 | 6.39 | 2.37 | 9241 | 4.06305493 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 5.93 | -0.18 | -2.95 | 6.5 | 6.5 | 5.85 | 17449 |
| 1739489400 | 6.11 | 0.22 | 3.74 | 5.72 | 6.22 | 5.72 | 28103 |
| 1739403000 | 5.89 | -0.35 | -5.61 | 6.23 | 6.23 | 5.8 | 23003 |
| 1739316600 | 6.24 | 0.25 | 4.17 | 6.2 | 6.24 | 5.97 | 21399 |
| 1739230200 | 5.99 | 0.15 | 2.57 | 6.39 | 6.39 | 5.8000999 | 32657 |
| 1738971000 | 5.84 | 0.21 | 3.73 | 5.69 | 5.9 | 5.6674 | 19249 |
| 1738884600 | 5.63 | -0.07 | -1.28 | 6.25 | 6.3099999 | 5.5141 | 30036 |
| 1738798200 | 5.7032 | 0.27 | 4.89 | 5.83 | 5.83 | 5.5372 | 30453 |
| 1738711800 | 5.4372 | 0.24 | 4.56 | 5.58 | 5.58 | 5.35 | 7910 |
| 1738625400 | 5.2 | -0.06 | -1.14 | 5.09 | 5.3999 | 5.08 | 23620 |
| 1738366200 | 5.26 | 0.15 | 2.94 | 5.14 | 5.345 | 5.11 | 23977 |
| 1738279800 | 5.11 | 0.13 | 2.61 | 5.01 | 5.199 | 5.01 | 6803 |
| 1738193400 | 4.98 | -0.03 | -0.50 | 5.11 | 5.11 | 4.95 | 3118 |
| 1738107000 | 5.005 | -0.04 | -0.69 | 5 | 5.04 | 4.95 | 4585 |
| 1738020600 | 5.04 | -0.05 | -0.88 | 4.96 | 5.12 | 4.955 | 31545 |
| 1737761400 | 5.085 | 0.31 | 6.38 | 4.96 | 5.09 | 4.93 | 12323 |
| 1737675000 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1737588600 | 4.78 | -0.07 | -1.44 | 4.85 | 4.85 | 4.67 | 12938 |
| 1737502200 | 4.8499 | 0.32 | 7.06 | 4.26 | 4.869 | 4.26 | 16892 |
| 1737156600 | 4.53 | -0.08 | -1.74 | 4.75 | 4.75 | 4.501 | 8285 |
| 1737070200 | 4.61 | 0.16 | 3.60 | 4.55 | 4.6849999 | 4.4786 | 12017 |
| 1736983800 | 4.45 | 0.02 | 0.39 | 4.46 | 4.475 | 4.4 | 4285 |
| 1736897400 | 4.4326 | 0.02 | 0.51 | 4.38 | 4.46 | 4.37 | 11064 |
| 1736811000 | 4.41 | -0.09 | -2.00 | 4.66 | 4.66 | 4.38 | 6821 |
| 1736551800 | 4.5 | 0.1 | 2.27 | 4.44 | 4.55 | 4.38 | 27748 |
| 1736379000 | 4.4 | -0.09 | -2.00 | 4.5 | 4.5 | 4.32 | 6439 |
| 1736292600 | 4.49 | 0.21 | 4.91 | 4.34 | 4.4952 | 4.33 | 13410 |
| 1736206200 | 4.28 | 0.07 | 1.62 | 4.21 | 4.33 | 4.2001 | 11171 |
| 1735947000 | 4.2118 | -0.08 | -1.78 | 4.3 | 4.3 | 4.15 | 4459 |
| 1735860600 | 4.288 | 0.13 | 3.08 | 4.16 | 4.288 | 4.12 | 5559 |
| 1735687800 | 4.16 | 0.06 | 1.46 | 4.134 | 4.16 | 4.0599999 | 4118 |
| 1735601400 | 4.1 | 0 | 0.00 | 4.1 | 4.17 | 4.0199999 | 6103 |
| 1735342200 | 4.1 | -0.04 | -1.07 | 4.12 | 4.24 | 4.1 | 3202 |
| 1735255800 | 4.1443 | 0.04 | 1.08 | 4.24 | 4.24 | 4.1443 | 4256 |
| 1735077840 | 4.1 | -0.04 | -0.97 | 4.22 | 4.22 | 4.1 | 182 |
| 1734996600 | 4.14 | 0.02 | 0.49 | 4.1 | 4.2157 | 4.1 | 4907 |
| 1734737400 | 4.12 | 0.23 | 5.87 | 3.89 | 4.155 | 3.89 | 10020 |
| 1734651000 | 3.8915 | 0.11 | 2.95 | 3.82 | 3.97 | 3.7007 | 17007 |
| 1734564600 | 3.78 | -0.24 | -5.97 | 4.2 | 4.2 | 3.7316 | 20973 |
| 1734478200 | 4.0199 | 0.22 | 5.79 | 3.8 | 4.1 | 3.79 | 49301 |
| 1734391800 | 3.8 | 0.01 | 0.26 | 3.68 | 3.83 | 3.65 | 16974 |
| 1734132600 | 3.79 | -0.01 | -0.26 | 3.79 | 3.84 | 3.72 | 19311 |
| 1734046200 | 3.8 | 0.01 | 0.26 | 3.68 | 3.8 | 3.68 | 2062 |
| 1733959800 | 3.79 | 0.22 | 6.16 | 3.63 | 3.81 | 3.63 | 4244 |
| 1733873400 | 3.57 | 0.14 | 4.08 | 3.45 | 3.66 | 3.45 | 9169 |
| 1733787000 | 3.43 | 0 | 0.00 | 3.49 | 3.51 | 3.43 | 43309 |
| 1733527800 | 3.43 | -0.07 | -2.00 | 3.51 | 3.54 | 3.43 | 5282 |
| 1733441400 | 3.5 | -0.14 | -3.85 | 3.53 | 3.64 | 3.48 | 4799 |
| 1733355000 | 3.64 | 0.04 | 1.11 | 3.64 | 3.66 | 3.5 | 14676 |
| 1733268600 | 3.6 | 0.05 | 1.48 | 3.42 | 3.6 | 3.42 | 3965 |
| 1733182200 | 3.5474 | 0.02 | 0.49 | 3.55 | 3.55 | 3.35 | 1919 |
| 1732917840 | 3.53 | 0.01 | 0.28 | 3.6 | 3.6 | 3.53 | 4505 |
| 1732750200 | 3.52 | -0.1 | -2.73 | 3.6164 | 3.6164 | 3.455 | 9826 |
| 1732663800 | 3.6188 | 0.21 | 6.12 | 3.38 | 3.6188 | 3.315 | 15247 |
| 1732577400 | 3.41 | -0.04 | -1.16 | 3.41 | 3.42 | 3.41 | 11335 |
| 1732318200 | 3.45 | 0 | 0.00 | 3.44 | 3.55 | 3.41 | 6230 |
| 1732231800 | 3.45 | -0.05 | -1.43 | 3.5564 | 3.58 | 3.45 | 804 |
| 1732145400 | 3.5 | 0.02 | 0.57 | 3.5 | 3.5 | 3.5 | 629 |
| 1732059000 | 3.48 | 0.07 | 2.05 | 3.49 | 3.6 | 3.47 | 4455 |
| 1731972600 | 3.41 | -0.07 | -2.01 | 3.57 | 3.67 | 3.41 | 17620 |
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
