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 | -0.6 | -10.4347826087 | 5.75 | 5.75 | 5.02 | 4606302 | 5.30377163 | CS |
| 4 | -0.6 | -10.4347826087 | 5.75 | 6.475 | 5.02 | 4332747 | 5.69194667 | CS |
| 12 | -1.27 | -19.7819314642 | 6.42 | 6.475 | 5.02 | 4198946 | 5.66165121 | CS |
| 26 | -0.23 | -4.2750929368 | 5.38 | 6.495 | 4.48 | 3398350 | 5.64236002 | CS |
| 52 | 0.04 | 0.782778864971 | 5.11 | 6.5 | 3.95 | 3078324 | 5.44759816 | CS |
| 156 | -1.24 | -19.4053208138 | 6.39 | 9.07 | 2.35 | 2463139 | 5.14557632 | CS |
| 260 | -1.7 | -24.8175182482 | 6.85 | 13.8 | 2.35 | 2053983 | 6.21066071 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 5.16 | 0.1 | 1.98 | 5.0599999 | 5.3 | 5.05 | 5121002 |
| 1734651000 | 5.0599999 | -0.09 | -1.75 | 5.2 | 5.225 | 5.0199999 | 5282363 |
| 1734564600 | 5.15 | -0.2 | -3.74 | 5.33 | 5.44 | 5.1 | 4569034 |
| 1734478200 | 5.35 | -0.13 | -2.37 | 5.4 | 5.43 | 5.28 | 4523435 |
| 1734391800 | 5.48 | -0.05 | -0.90 | 5.55 | 5.6 | 5.46 | 4066247 |
| 1734132600 | 5.53 | -0.24 | -4.16 | 5.75 | 5.76 | 5.465 | 4710112 |
| 1734046200 | 5.7699999 | -0.64 | -9.98 | 6.16 | 6.23 | 5.7699999 | 6892977 |
| 1733959800 | 6.41 | 0.46 | 7.73 | 5.98 | 6.475 | 5.84 | 6899920 |
| 1733873400 | 5.95 | 0.08 | 1.36 | 5.93 | 6.01 | 5.85 | 4262134 |
| 1733787000 | 5.87 | 0.19 | 3.35 | 5.8099999 | 6.11 | 5.78 | 6653526 |
| 1733527800 | 5.68 | -0.18 | -3.07 | 5.83 | 5.86 | 5.63 | 4080843 |
| 1733441400 | 5.86 | -0.14 | -2.33 | 5.95 | 6.0199999 | 5.79 | 4081752 |
| 1733355000 | 6 | 0.15 | 2.56 | 5.84 | 6.13 | 5.8099999 | 6034036 |
| 1733268600 | 5.85 | 0.33 | 5.98 | 5.59 | 5.87 | 5.59 | 4165225 |
| 1733182200 | 5.5199999 | -0.13 | -2.30 | 5.6 | 5.61 | 5.445 | 2649311 |
| 1732917840 | 5.65 | 0.05 | 0.89 | 5.63 | 5.71 | 5.61 | 1626686 |
| 1732750200 | 5.6 | 0.14 | 2.56 | 5.5 | 5.67 | 5.5 | 2430065 |
| 1732663800 | 5.46 | -0.08 | -1.44 | 5.5 | 5.51 | 5.42 | 2724070 |
| 1732577400 | 5.54 | -0.16 | -2.81 | 5.5 | 5.635 | 5.44 | 3855414 |
| 1732318200 | 5.7 | -0.02 | -0.35 | 5.75 | 5.79 | 5.66 | 3414532 |
| 1732231800 | 5.72 | 0.24 | 4.38 | 5.51 | 5.73 | 5.51 | 3983303 |
| 1732145400 | 5.48 | -0.01 | -0.18 | 5.49 | 5.55 | 5.43 | 2417841 |
| 1732059000 | 5.49 | 0.05 | 0.92 | 5.47 | 5.5199999 | 5.35 | 3021762 |
| 1731972600 | 5.44 | 0.27 | 5.22 | 5.38 | 5.5 | 5.35 | 3663681 |
| 1731713400 | 5.17 | -0.02 | -0.39 | 5.21 | 5.285 | 5.1214 | 3498506 |
| 1731627000 | 5.19 | 0.01 | 0.19 | 5.07 | 5.245 | 5.07 | 4649499 |
| 1731540600 | 5.18 | -0.02 | -0.38 | 5.25 | 5.3099999 | 5.15 | 3613677 |
| 1731454200 | 5.2 | -0.24 | -4.41 | 5.3099999 | 5.37 | 5.1819 | 4151430 |
| 1731367800 | 5.44 | -0.38 | -6.53 | 5.6 | 5.66 | 5.2699999 | 7232001 |
| 1731108600 | 5.82 | 0.01 | 0.17 | 5.68 | 5.83 | 5.6502 | 3666746 |
| 1731022200 | 5.8099999 | 0.62 | 11.95 | 5.3099999 | 5.82 | 5.23 | 5040663 |
| 1730935800 | 5.19 | -0.18 | -3.35 | 5 | 5.2699999 | 5 | 5455275 |
| 1730849400 | 5.37 | -0.01 | -0.19 | 5.42 | 5.46 | 5.3099999 | 2208786 |
| 1730763000 | 5.38 | -0.06 | -1.10 | 5.48 | 5.53 | 5.33 | 2621347 |
| 1730500200 | 5.44 | -0.1 | -1.81 | 5.6 | 5.64 | 5.41 | 3665767 |
| 1730413800 | 5.54 | -0.26 | -4.48 | 5.72 | 5.7301 | 5.4 | 3754116 |
| 1730327400 | 5.8 | -0.04 | -0.68 | 5.85 | 5.85 | 5.7 | 2870810 |
| 1730241000 | 5.84 | 0.13 | 2.28 | 5.78 | 5.85 | 5.71 | 3056242 |
| 1730154600 | 5.71 | 0.08 | 1.42 | 5.61 | 5.76 | 5.5975 | 4169455 |
| 1729895400 | 5.63 | -0.22 | -3.76 | 5.83 | 5.84 | 5.58 | 6839897 |
| 1729809000 | 5.85 | -0.17 | -2.82 | 6.07 | 6.1 | 5.73 | 4371350 |
| 1729722600 | 6.0199999 | 0.14 | 2.38 | 5.7699999 | 6.0298999 | 5.75 | 6574469 |
| 1729636200 | 5.88 | 0.14 | 2.35 | 5.78 | 5.925 | 5.765 | 5010678 |
| 1729549800 | 5.745 | -0.01 | -0.09 | 5.95 | 5.95 | 5.69 | 7334557 |
| 1729290600 | 5.75 | 0.31 | 5.70 | 5.57 | 5.79 | 5.53 | 5632071 |
| 1729204200 | 5.44 | -0.42 | -7.17 | 5.6 | 5.6 | 5.291 | 14655500 |
| 1729117800 | 5.86 | -0.02 | -0.34 | 6 | 6.05 | 5.84 | 3112506 |
| 1729031400 | 5.88 | -0.01 | -0.17 | 5.88 | 5.9 | 5.825 | 2176306 |
| 1728945000 | 5.89 | 0.02 | 0.34 | 5.82 | 5.91 | 5.8 | 1199015 |
| 1728685800 | 5.87 | 0.03 | 0.51 | 5.93 | 5.9988 | 5.835 | 3420222 |
| 1728599400 | 5.84 | 0.21 | 3.73 | 5.7 | 5.9 | 5.62 | 2946695 |
| 1728513000 | 5.63 | -0.02 | -0.35 | 5.62 | 5.67 | 5.542 | 1884457 |
| 1728426600 | 5.65 | 0.04 | 0.71 | 5.58 | 5.67 | 5.55 | 3268641 |
| 1728340200 | 5.61 | -0.1 | -1.75 | 5.73 | 5.74 | 5.595 | 3830969 |
| 1728081000 | 5.71 | -0.14 | -2.39 | 5.9 | 5.93 | 5.705 | 3733559 |
| 1727994600 | 5.85 | -0.31 | -5.03 | 5.82 | 6.11 | 5.7147 | 8631563 |
| 1727908200 | 6.16 | -0.03 | -0.48 | 6.11 | 6.24 | 6.09 | 2385275 |
| 1727821800 | 6.19 | 0.1 | 1.64 | 6.11 | 6.2699999 | 6.0599999 | 2700941 |
| 1727735400 | 6.09 | -0.05 | -0.81 | 6.1 | 6.1199 | 6 | 2735880 |
| 1727476200 | 6.14 | -0.32 | -4.95 | 6.42 | 6.45 | 6.115 | 2815921 |
| 1727389800 | 6.46 | 0.1 | 1.57 | 6.45 | 6.495 | 6.35 | 2717744 |
| 1727303400 | 6.36 | -0.03 | -0.47 | 6.38 | 6.4295 | 6.315 | 3608933 |
| 1727217000 | 6.39 | 0.35 | 5.79 | 6.18 | 6.45 | 6.08 | 3290439 |
| 1727130600 | 6.04 | -0.06 | -0.98 | 6.13 | 6.22 | 6 | 1955820 |
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
