Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -11.2195121951 | 6.15 | 6.37 | 5.285 | 203426 | 5.81221191 | CS |
| 4 | -2.57 | -32.00498132 | 8.03 | 8.88 | 5.285 | 129251 | 6.84743646 | CS |
| 12 | -2.94 | -35 | 8.4 | 8.88 | 5.285 | 99127 | 7.54128487 | CS |
| 26 | -1.09 | -16.641221374 | 6.55 | 9.97 | 5.285 | 88574 | 7.55577252 | CS |
| 52 | -3.72 | -40.522875817 | 9.18 | 9.97 | 5.285 | 68562 | 7.41766806 | CS |
| 156 | -4.98 | -47.7011494253 | 10.44 | 11.4437 | 5.285 | 67054 | 8.57391139 | CS |
| 260 | -1.63 | -22.9901269394 | 7.09 | 23.26 | 5.26 | 80672 | 11.85226079 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 5.46 | -0.23 | -4.04 | 5.69 | 5.7436 | 5.37 | 112055 |
| 1741818600 | 5.69 | 0.12 | 2.15 | 5.62 | 5.74 | 5.485 | 117274 |
| 1741732200 | 5.57 | -0.07 | -1.24 | 5.69 | 5.69 | 5.4501 | 209839 |
| 1741645800 | 5.64 | -0.47 | -7.69 | 5.99 | 6.13 | 5.285 | 334996 |
| 1741390200 | 6.11 | -0.14 | -2.24 | 6.16 | 6.225 | 6.03 | 185664 |
| 1741303800 | 6.25 | 0.02 | 0.32 | 6.15 | 6.37 | 6.1 | 156939 |
| 1741217400 | 6.23 | -0.24 | -3.71 | 6.59 | 6.64 | 6.18 | 168338 |
| 1741131000 | 6.47 | -0.79 | -10.88 | 6.65 | 6.8 | 6.3 | 227963 |
| 1741044600 | 7.26 | -0.72 | -9.02 | 7.95 | 7.9699 | 7.24 | 98575 |
| 1740785400 | 7.98 | 0.19 | 2.44 | 7.79 | 8 | 7.7004 | 106739 |
| 1740699000 | 7.79 | -0.12 | -1.52 | 7.87 | 7.97 | 7.6 | 80395 |
| 1740612600 | 7.91 | 0.09 | 1.15 | 7.82 | 7.96 | 7.63 | 55992 |
| 1740526200 | 7.82 | 0.26 | 3.44 | 7.48 | 7.88 | 7.41 | 77142 |
| 1740439800 | 7.56 | -0.09 | -1.18 | 7.63 | 7.7 | 7.43 | 96018 |
| 1740180600 | 7.65 | -0.5 | -6.13 | 8.22 | 8.28 | 7.62 | 51342 |
| 1740094200 | 8.15 | -0.41 | -4.79 | 8.45 | 8.51 | 8.11 | 76912 |
| 1740007800 | 8.56 | -0.23 | -2.62 | 8.6199999 | 8.82 | 8.45 | 68775 |
| 1739921400 | 8.7899999 | 0.67 | 8.25 | 8.03 | 8.88 | 8.03 | 194720 |
| 1739575800 | 8.1199999 | 0.12 | 1.50 | 8.0399999 | 8.1199999 | 7.91 | 73404 |
| 1739489400 | 8 | -0.03 | -0.37 | 8.03 | 8.08 | 7.84 | 62320 |
| 1739403000 | 8.03 | -0.16 | -1.95 | 8.02 | 8.1199999 | 7.93 | 51557 |
| 1739316600 | 8.19 | 0.07 | 0.86 | 8.08 | 8.33 | 7.97 | 452654 |
| 1739230200 | 8.1199999 | 0.3 | 3.84 | 7.92 | 8.16 | 7.765 | 127987 |
| 1738971000 | 7.82 | -0.23 | -2.86 | 8 | 8.05 | 7.73 | 45411 |
| 1738884600 | 8.05 | -0.14 | -1.71 | 8.22 | 8.285 | 8 | 58027 |
| 1738798200 | 8.19 | 0.05 | 0.61 | 8.11 | 8.305 | 8.08 | 78777 |
| 1738711800 | 8.14 | 0.1 | 1.24 | 8.08 | 8.175 | 8.015 | 64111 |
| 1738625400 | 8.0399999 | -0.05 | -0.62 | 8.11 | 8.22 | 7.97 | 116310 |
| 1738366200 | 8.09 | -0.06 | -0.74 | 8.24 | 8.33 | 8.0399999 | 83936 |
| 1738279800 | 8.15 | -0.16 | -1.93 | 8.38 | 8.38 | 7.99 | 69662 |
| 1738193400 | 8.31 | -0.04 | -0.48 | 8.39 | 8.56 | 8.2 | 100909 |
| 1738107000 | 8.35 | 0.08 | 0.97 | 8.25 | 8.38 | 8.1346 | 101509 |
| 1738020600 | 8.27 | 0.15 | 1.85 | 8.21 | 8.4 | 8.135 | 99267 |
| 1737761400 | 8.1199999 | 0.08 | 1.00 | 8.11 | 8.22 | 7.96 | 140214 |
| 1737675000 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1737588600 | 8.0399999 | -0.19 | -2.31 | 8.2 | 8.2 | 8.01 | 69221 |
| 1737502200 | 8.23 | 0.25 | 3.13 | 8 | 8.31 | 8 | 115170 |
| 1737156600 | 7.98 | -0.06 | -0.75 | 8.05 | 8.05 | 7.86 | 51590 |
| 1737070200 | 8.0399999 | -0.06 | -0.74 | 8.1 | 8.15 | 7.96 | 44801 |
| 1736983800 | 8.1 | 0.23 | 2.92 | 8 | 8.11 | 7.92 | 66771 |
| 1736897400 | 7.87 | -0.04 | -0.51 | 7.82 | 8.07 | 7.68 | 75796 |
| 1736811000 | 7.91 | 0.37 | 4.91 | 7.56 | 8 | 7.56 | 60830 |
| 1736551800 | 7.54 | -0.38 | -4.80 | 7.73 | 7.73 | 7.42 | 52182 |
| 1736379000 | 7.92 | -0.16 | -1.98 | 7.94 | 8.1 | 7.864 | 21493 |
| 1736292600 | 8.08 | -0.24 | -2.88 | 8.31 | 8.4 | 7.93 | 36082 |
| 1736206200 | 8.32 | 0.11 | 1.34 | 8.15 | 8.42 | 8.15 | 84993 |
| 1735947000 | 8.21 | 0.13 | 1.61 | 8.16 | 8.355 | 8.055 | 43572 |
| 1735860600 | 8.08 | -0.37 | -4.38 | 8.45 | 8.8 | 8.03 | 72501 |
| 1735687800 | 8.45 | 0.45 | 5.62 | 8.09 | 8.485 | 8.045 | 35998 |
| 1735601400 | 8 | -0.14 | -1.72 | 8.05 | 8.23 | 7.84 | 42288 |
| 1735342200 | 8.14 | -0.02 | -0.25 | 8.17 | 8.21 | 7.9 | 53365 |
| 1735255800 | 8.16 | -0.05 | -0.61 | 8.21 | 8.23 | 8.02 | 42124 |
| 1735077840 | 8.21 | 0.06 | 0.74 | 8.21 | 8.345 | 8.07 | 67136 |
| 1734996600 | 8.15 | -0.16 | -1.93 | 8.31 | 8.675 | 8.06 | 56988 |
| 1734737400 | 8.31 | 0.35 | 4.40 | 7.83 | 8.45 | 7.83 | 100636 |
| 1734651000 | 7.96 | -0.3 | -3.63 | 8.4 | 8.4 | 7.54 | 102906 |
| 1734564600 | 8.26 | -0.81 | -8.93 | 9.13 | 9.13 | 8.19 | 71837 |
| 1734478200 | 9.07 | 0.21 | 2.37 | 8.88 | 9.1199999 | 8.82 | 55123 |
| 1734391800 | 8.86 | -0.05 | -0.56 | 8.99 | 9.18 | 8.78 | 62834 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
