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 | 0.025 | 0.728862973761 | 3.43 | 3.4752 | 3.34 | 151978 | 3.4020128 | CS |
| 4 | -0.455 | -11.6368286445 | 3.91 | 3.94 | 3.34 | 136377 | 3.58563574 | CS |
| 12 | -0.645 | -15.7317073171 | 4.1 | 4.12 | 3.34 | 114025 | 3.780657 | CS |
| 26 | 0.195 | 5.98159509202 | 3.26 | 4.15 | 3.25 | 121991 | 3.74053253 | CS |
| 52 | 0.285 | 8.9905362776 | 3.17 | 4.15 | 2.99 | 152807 | 3.45112817 | CS |
| 156 | -1.645 | -32.2549019608 | 5.1 | 5.3 | 2.51 | 135997 | 3.5103799 | CS |
| 260 | -2.185 | -38.7411347518 | 5.64 | 6.09 | 1.94 | 174637 | 3.87520669 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.475 | 0.04 | 1.31 | 3.44 | 3.4752 | 3.4 | 98233 |
| 1734996600 | 3.43 | 0.02 | 0.59 | 3.42 | 3.44 | 3.4 | 110297 |
| 1734737400 | 3.41 | 0.06 | 1.79 | 3.36 | 3.44 | 3.35 | 175280 |
| 1734651000 | 3.35 | -0.05 | -1.47 | 3.43 | 3.4476 | 3.34 | 224112 |
| 1734564600 | 3.4 | -0.15 | -4.23 | 3.56 | 3.59 | 3.4 | 293518 |
| 1734478200 | 3.55 | 0 | 0.00 | 3.56 | 3.57 | 3.515 | 253310 |
| 1734391800 | 3.55 | -0.09 | -2.47 | 3.6 | 3.63 | 3.55 | 204695 |
| 1734132600 | 3.64 | -0.01 | -0.33 | 3.65 | 3.66 | 3.64 | 104508 |
| 1734046200 | 3.652 | -0.04 | -1.03 | 3.69 | 3.7 | 3.65 | 149925 |
| 1733959800 | 3.69 | -0.02 | -0.54 | 3.74 | 3.76 | 3.67 | 159638 |
| 1733873400 | 3.71 | -0.08 | -2.11 | 3.77 | 3.7799 | 3.71 | 71499 |
| 1733787000 | 3.79 | 0.01 | 0.26 | 3.78 | 3.8 | 3.76 | 60050 |
| 1733527800 | 3.78 | -0.02 | -0.65 | 3.82 | 3.82 | 3.77 | 83558 |
| 1733441400 | 3.8049 | 0.03 | 0.79 | 3.79 | 3.82 | 3.78 | 74011 |
| 1733355000 | 3.775 | -0.06 | -1.44 | 3.83 | 3.85 | 3.76 | 106682 |
| 1733268600 | 3.83 | 0.01 | 0.26 | 3.84 | 3.8643 | 3.7801 | 66439 |
| 1733182200 | 3.82 | -0.08 | -2.05 | 3.92 | 3.92 | 3.8 | 136547 |
| 1732917840 | 3.9 | 0.03 | 0.78 | 3.91 | 3.94 | 3.8826 | 92885 |
| 1732750200 | 3.87 | 0.03 | 0.78 | 3.85 | 3.89 | 3.845 | 115392 |
| 1732663800 | 3.84 | -0.02 | -0.52 | 3.88 | 3.88 | 3.81 | 75339 |
| 1732577400 | 3.86 | 0.04 | 1.05 | 3.85 | 3.895 | 3.8301 | 93276 |
| 1732318200 | 3.82 | 0.02 | 0.53 | 3.81 | 3.85 | 3.81 | 164037 |
| 1732231800 | 3.8 | 0.02 | 0.66 | 3.79 | 3.82 | 3.78 | 92751 |
| 1732145400 | 3.775 | -0.05 | -1.18 | 3.82 | 3.8287 | 3.7701 | 86740 |
| 1732059000 | 3.82 | 0.05 | 1.33 | 3.77 | 3.84 | 3.72 | 104491 |
| 1731972600 | 3.77 | 0.04 | 1.07 | 3.72 | 3.8 | 3.7158 | 106598 |
| 1731713400 | 3.73 | -0.06 | -1.58 | 3.73 | 3.79 | 3.71 | 101111 |
| 1731627000 | 3.79 | -0.02 | -0.52 | 3.81 | 3.8298 | 3.79 | 81106 |
| 1731540600 | 3.81 | -0.08 | -2.06 | 3.88 | 3.91 | 3.81 | 89661 |
| 1731454200 | 3.89 | -0.06 | -1.52 | 3.97 | 3.97 | 3.84 | 150792 |
| 1731367800 | 3.95 | 0.02 | 0.51 | 3.93 | 3.98 | 3.93 | 132697 |
| 1731108600 | 3.93 | 0.07 | 1.81 | 3.86 | 3.95 | 3.86 | 108512 |
| 1731022200 | 3.86 | 0.06 | 1.58 | 3.8 | 3.87 | 3.8 | 73882 |
| 1730935800 | 3.8 | -0.08 | -2.06 | 3.92 | 3.9218 | 3.79 | 174583 |
| 1730849400 | 3.88 | 0.06 | 1.57 | 3.8 | 3.9 | 3.77 | 77321 |
| 1730763000 | 3.82 | -0.03 | -0.78 | 3.84 | 3.89 | 3.82 | 112121 |
| 1730500200 | 3.85 | -0.06 | -1.53 | 3.92 | 3.94 | 3.85 | 127225 |
| 1730413800 | 3.91 | -0.04 | -1.01 | 3.96 | 3.9799 | 3.9 | 82913 |
| 1730327400 | 3.95 | 0.03 | 0.77 | 3.94 | 3.955 | 3.92 | 121067 |
| 1730241000 | 3.92 | -0.01 | -0.13 | 3.92 | 3.9387 | 3.91 | 51478 |
| 1730154600 | 3.925 | -0.01 | -0.13 | 3.94 | 3.9599 | 3.92 | 59004 |
| 1729895400 | 3.93 | -0.03 | -0.63 | 3.96 | 3.995 | 3.93 | 113389 |
| 1729809000 | 3.955 | 0 | 0.13 | 3.96 | 3.97 | 3.9499 | 65672 |
| 1729722600 | 3.95 | 0.03 | 0.64 | 3.93 | 3.95 | 3.9001 | 87770 |
| 1729636200 | 3.925 | 0 | 0.00 | 3.9 | 3.93 | 3.9 | 70232 |
| 1729549800 | 3.925 | -0.07 | -1.63 | 3.99 | 3.99 | 3.91 | 108606 |
| 1729290600 | 3.99 | 0.04 | 1.01 | 3.94 | 3.99 | 3.9201 | 161548 |
| 1729204200 | 3.95 | -0.06 | -1.50 | 3.99 | 4 | 3.95 | 94666 |
| 1729117800 | 4.01 | 0.05 | 1.23 | 3.97 | 4.01 | 3.9101 | 122396 |
| 1729031400 | 3.9612 | -0.04 | -0.97 | 3.99 | 3.9998 | 3.95 | 148032 |
| 1728945000 | 4 | 0.03 | 0.76 | 3.99 | 4.01 | 3.9746 | 69245 |
| 1728685800 | 3.97 | 0.03 | 0.76 | 3.96 | 3.97 | 3.94 | 69960 |
| 1728599400 | 3.94 | -0.02 | -0.38 | 3.92 | 3.97 | 3.92 | 89610 |
| 1728513000 | 3.955 | 0.04 | 1.15 | 3.94 | 3.96 | 3.91 | 57967 |
| 1728426600 | 3.91 | 0.02 | 0.39 | 3.9 | 3.9435 | 3.89 | 57997 |
| 1728340200 | 3.895 | -0.06 | -1.52 | 3.95 | 3.95 | 3.88 | 195548 |
| 1728081000 | 3.955 | -0.06 | -1.49 | 4.01 | 4.04 | 3.9115 | 234130 |
| 1727994600 | 4.015 | -0.09 | -2.07 | 4.1 | 4.12 | 4.01 | 86349 |
| 1727908200 | 4.1 | -0.03 | -0.73 | 4.11 | 4.1199 | 4.08 | 110154 |
| 1727821800 | 4.13 | 0.02 | 0.49 | 4.14 | 4.14 | 4.0926 | 58827 |
| 1727735400 | 4.11 | 0.01 | 0.24 | 4.12 | 4.15 | 4.07 | 242948 |
| 1727476200 | 4.1 | 0.02 | 0.54 | 4.08 | 4.11 | 4.065 | 100197 |
| 1727389800 | 4.078 | -0.01 | -0.24 | 4.11 | 4.11 | 4.05 | 77720 |
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
