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 | 0.09 | 1.30434782609 | 6.9 | 6.99 | 6.83 | 99703 | 6.88130698 | CS |
| 4 | -0.04 | -0.568990042674 | 7.03 | 7.08 | 6.79 | 166425 | 6.94294622 | CS |
| 12 | -0.15 | -2.10084033613 | 7.14 | 7.16 | 6.75 | 178414 | 6.91936727 | CS |
| 26 | 0.33 | 4.95495495495 | 6.66 | 7.22 | 6.66 | 163366 | 6.9453456 | CS |
| 52 | 0.46 | 7.04441041348 | 6.53 | 7.22 | 6.29 | 166581 | 6.76602545 | CS |
| 156 | -2.14 | -23.439211391 | 9.13 | 9.15 | 5.69 | 181396 | 6.74055321 | CS |
| 260 | -1.44 | -17.0818505338 | 8.43 | 9.22 | 4.76 | 196593 | 7.19218415 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860600 | 6.99 | 0.1 | 1.45 | 6.95 | 6.99 | 6.909 | 148934 |
| 1735687800 | 6.89 | 0.03 | 0.44 | 6.84 | 6.8957 | 6.84 | 97005 |
| 1735601400 | 6.86 | 0.01 | 0.15 | 6.86 | 6.88 | 6.85 | 113513 |
| 1735342200 | 6.85 | -0.07 | -1.01 | 6.92 | 6.92 | 6.83 | 82857 |
| 1735255800 | 6.92 | 0.02 | 0.29 | 6.9 | 6.935 | 6.9 | 106719 |
| 1735077840 | 6.9 | 0 | 0.00 | 6.93 | 6.93 | 6.89 | 92897 |
| 1734996600 | 6.9 | 0.06 | 0.88 | 6.85 | 6.935 | 6.8378 | 147895 |
| 1734737400 | 6.84 | 0.04 | 0.59 | 6.81 | 6.85 | 6.8 | 228259 |
| 1734651000 | 6.8 | -0.02 | -0.29 | 6.86 | 6.86 | 6.79 | 279530 |
| 1734564600 | 6.82 | -0.11 | -1.59 | 6.9 | 6.94 | 6.82 | 210592 |
| 1734478200 | 6.93 | -0.05 | -0.72 | 6.99 | 6.99 | 6.915 | 180444 |
| 1734391800 | 6.98 | -0.03 | -0.43 | 7.03 | 7.03 | 6.98 | 170581 |
| 1734132600 | 7.01 | 0.01 | 0.14 | 7 | 7.03 | 6.9805 | 255644 |
| 1734046200 | 7 | -0.06 | -0.85 | 6.98 | 7.02 | 6.98 | 196894 |
| 1733959800 | 7.06 | 0.01 | 0.14 | 7.07 | 7.08 | 7.05 | 360160 |
| 1733873400 | 7.05 | 0.01 | 0.21 | 7.05 | 7.07 | 7.04 | 107177 |
| 1733787000 | 7.035 | -0.03 | -0.35 | 7.07 | 7.07 | 7.021 | 88728 |
| 1733527800 | 7.06 | 0.02 | 0.28 | 7.05 | 7.07 | 7.04 | 121072 |
| 1733441400 | 7.04 | 0.02 | 0.28 | 7.03 | 7.04 | 7.02 | 168109 |
| 1733355000 | 7.02 | -0.02 | -0.28 | 7.02 | 7.05 | 7.02 | 100533 |
| 1733268600 | 7.04 | 0.04 | 0.57 | 7.02 | 7.05 | 7 | 305797 |
| 1733182200 | 7 | -0.02 | -0.28 | 7.02 | 7.02 | 6.98 | 164136 |
| 1732917840 | 7.02 | 0.04 | 0.57 | 6.97 | 7.02 | 6.96 | 74004 |
| 1732750200 | 6.98 | 0.03 | 0.43 | 6.93 | 6.98 | 6.9205 | 73604 |
| 1732663800 | 6.95 | 0 | 0.00 | 6.97 | 6.975 | 6.94 | 191502 |
| 1732577400 | 6.95 | -0.01 | -0.14 | 7 | 7 | 6.93 | 89052 |
| 1732318200 | 6.96 | 0.07 | 1.02 | 6.92 | 6.97 | 6.8901 | 192409 |
| 1732231800 | 6.89 | 0.02 | 0.29 | 6.85 | 6.89 | 6.835 | 177061 |
| 1732145400 | 6.87 | 0.05 | 0.73 | 6.82 | 6.88 | 6.81 | 159864 |
| 1732059000 | 6.82 | 0.03 | 0.44 | 6.79 | 6.835 | 6.775 | 300836 |
| 1731972600 | 6.79 | -0.01 | -0.15 | 6.8 | 6.855 | 6.76 | 239110 |
| 1731713400 | 6.8 | -0.03 | -0.44 | 6.83 | 6.84 | 6.76 | 169660 |
| 1731627000 | 6.83 | -0.02 | -0.29 | 6.83 | 6.86 | 6.82 | 169146 |
| 1731540600 | 6.85 | -0.02 | -0.29 | 6.88 | 6.89 | 6.8 | 342798 |
| 1731454200 | 6.87 | -0.1 | -1.43 | 6.91 | 6.93 | 6.835 | 345394 |
| 1731367800 | 6.97 | -0.06 | -0.85 | 7.01 | 7.04 | 6.97 | 260105 |
| 1731108600 | 7.03 | 0.03 | 0.43 | 7 | 7.04 | 6.98 | 161951 |
| 1731022200 | 7 | 0.11 | 1.60 | 6.88 | 7 | 6.88 | 298776 |
| 1730935800 | 6.89 | 0.04 | 0.58 | 6.85 | 6.91 | 6.845 | 149956 |
| 1730849400 | 6.85 | 0.02 | 0.37 | 6.83 | 6.86 | 6.83 | 133925 |
| 1730763000 | 6.825 | 0 | 0.07 | 6.84 | 6.87 | 6.82 | 111284 |
| 1730500200 | 6.82 | -0.01 | -0.15 | 6.86 | 6.86 | 6.8 | 224061 |
| 1730413800 | 6.83 | 0.07 | 1.04 | 6.76 | 6.83 | 6.76 | 202879 |
| 1730327400 | 6.76 | -0.06 | -0.88 | 6.84 | 6.85 | 6.75 | 342030 |
| 1730241000 | 6.82 | -0.06 | -0.87 | 6.87 | 6.87 | 6.8 | 222249 |
| 1730154600 | 6.88 | -0.03 | -0.43 | 6.93 | 6.93 | 6.87 | 98265 |
| 1729895400 | 6.91 | 0.03 | 0.44 | 6.89 | 6.92 | 6.875 | 155816 |
| 1729809000 | 6.88 | 0.01 | 0.15 | 6.89 | 6.91 | 6.84 | 168068 |
| 1729722600 | 6.87 | -0.04 | -0.58 | 6.91 | 6.93 | 6.8388 | 202497 |
| 1729636200 | 6.91 | -0.02 | -0.29 | 6.94 | 6.94 | 6.88 | 99932 |
| 1729549800 | 6.93 | -0.02 | -0.26 | 6.95 | 6.965 | 6.9 | 283234 |
| 1729290600 | 6.948 | -0 | -0.03 | 6.98 | 6.99 | 6.94 | 168094 |
| 1729204200 | 6.95 | -0.05 | -0.71 | 7.01 | 7.02 | 6.94 | 179003 |
| 1729117800 | 7 | 0.02 | 0.29 | 7 | 7.0139 | 6.98 | 118874 |
| 1729031400 | 6.98 | -0.08 | -1.13 | 7.02 | 7.04 | 6.97 | 141649 |
| 1728945000 | 7.06 | -0.05 | -0.70 | 7.13 | 7.15 | 7.06 | 123866 |
| 1728685800 | 7.11 | -0.01 | -0.14 | 7.12 | 7.14 | 7.1 | 114465 |
| 1728599400 | 7.12 | 0 | 0.00 | 7.14 | 7.16 | 7.11 | 143640 |
| 1728513000 | 7.12 | 0.05 | 0.71 | 7.1 | 7.13 | 7.1 | 151441 |
| 1728426600 | 7.07 | -0.03 | -0.42 | 7.1 | 7.1 | 7.07 | 86456 |
| 1728340200 | 7.1 | -0.03 | -0.35 | 7.15 | 7.15 | 7.06 | 246048 |
| 1728081000 | 7.125 | 0 | 0.07 | 7.17 | 7.19 | 7.125 | 178853 |
| 1727994600 | 7.12 | -0.08 | -1.04 | 7.17 | 7.195 | 7.12 | 173210 |
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
