Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 0.05 | 1.05263157895 | 4.75 | 4.98 | 4.6554 | 7339 | 4.85583677 | CS |
| 4 | 0.09 | 1.91082802548 | 4.71 | 5.6409 | 4.5 | 8772 | 4.88601306 | CS |
| 12 | 0.01 | 0.208768267223 | 4.79 | 6.889999 | 4.15 | 19063 | 5.1450387 | CS |
| 26 | -2.82 | -37.0078740157 | 7.62 | 10.28 | 3.81 | 20572 | 5.7618885 | CS |
| 52 | -6.88 | -58.904109589 | 11.68 | 19.93 | 3.81 | 18073 | 7.14575956 | CS |
| 156 | -6.88 | -58.904109589 | 11.68 | 19.93 | 3.81 | 18073 | 7.14575956 | CS |
| 260 | -6.88 | -58.904109589 | 11.68 | 19.93 | 3.81 | 18073 | 7.14575956 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 4.8 | 0.1 | 2.13 | 4.8 | 4.936 | 4.8 | 6064 |
| 1741303800 | 4.7 | 0.01 | 0.21 | 4.69 | 4.83 | 4.69 | 3563 |
| 1741217400 | 4.69 | -0.07 | -1.47 | 4.75 | 4.76 | 4.6601 | 7471 |
| 1741131000 | 4.76 | -0.21 | -4.17 | 4.87 | 4.8949999 | 4.6554 | 6286 |
| 1741044600 | 4.9673 | -0.01 | -0.26 | 4.84 | 4.9673 | 4.8099999 | 720 |
| 1740785400 | 4.98 | 0.24 | 5.06 | 4.75 | 4.98 | 4.73 | 18656 |
| 1740699000 | 4.74 | 0.1 | 2.16 | 4.64 | 4.76 | 4.64 | 3266 |
| 1740612600 | 4.64 | -0.02 | -0.43 | 4.83 | 4.8643 | 4.64 | 5162 |
| 1740526200 | 4.66 | -0.02 | -0.43 | 4.68 | 4.89 | 4.65 | 4576 |
| 1740439800 | 4.68 | -0.05 | -1.06 | 4.75 | 4.82 | 4.68 | 2420 |
| 1740180600 | 4.73 | -0.16 | -3.27 | 4.8 | 5 | 4.73 | 6511 |
| 1740094200 | 4.89 | 0.09 | 1.88 | 4.7699999 | 4.89 | 4.7699999 | 962 |
| 1740007800 | 4.8 | -0.05 | -1.03 | 5 | 5.07 | 4.8 | 11497 |
| 1739921400 | 4.85 | -0.24 | -4.72 | 5.17 | 5.3492 | 4.8479 | 11990 |
| 1739575800 | 5.09 | 0.43 | 9.23 | 4.6 | 5.6409 | 4.5 | 63357 |
| 1739489400 | 4.66 | 0.06 | 1.30 | 4.6 | 4.6768 | 4.6 | 2556 |
| 1739403000 | 4.6 | 0.05 | 1.00 | 4.6 | 4.635 | 4.6 | 7160 |
| 1739316600 | 4.5545 | -0.05 | -0.99 | 4.55 | 4.57 | 4.5 | 2853 |
| 1739230200 | 4.6 | 0.09 | 2.00 | 4.6 | 4.75 | 4.6 | 3887 |
| 1738971000 | 4.51 | -0.09 | -1.96 | 4.71 | 4.83 | 4.51 | 3780 |
| 1738884600 | 4.6 | 0 | 0.00 | 4.62 | 4.7 | 4.55 | 7805 |
| 1738798200 | 4.6 | -0.02 | -0.43 | 4.82 | 4.83 | 4.6 | 2613 |
| 1738711800 | 4.62 | -0.29 | -5.91 | 5 | 5 | 4.62 | 16485 |
| 1738625400 | 4.91 | 0.21 | 4.47 | 4.67 | 4.95 | 4.67 | 21951 |
| 1738366200 | 4.7 | 0.1 | 2.17 | 4.61 | 4.908138 | 4.61 | 2290 |
| 1738279800 | 4.6 | -0.03 | -0.65 | 4.67 | 4.92 | 4.6 | 7364 |
| 1738193400 | 4.63 | -0.14 | -2.94 | 4.84 | 4.85 | 4.63 | 8605 |
| 1738107000 | 4.7699999 | 0.07 | 1.49 | 4.8099999 | 4.9 | 4.7 | 11630 |
| 1738020600 | 4.7 | 0 | 0.00 | 4.82 | 4.88 | 4.7 | 5779 |
| 1737761400 | 4.7 | -0.06 | -1.26 | 4.7 | 4.94 | 4.7 | 4332 |
| 1737675000 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1737588600 | 4.76 | -0.16 | -3.25 | 4.86 | 4.99 | 4.75 | 13151 |
| 1737502200 | 4.92 | 0.11 | 2.29 | 4.86 | 5.19 | 4.7 | 40602 |
| 1737156600 | 4.8099999 | 0.06 | 1.26 | 4.83 | 5.3197 | 4.7455999 | 41484 |
| 1737070200 | 4.75 | -0.06 | -1.25 | 5.22 | 5.33 | 4.7 | 16666 |
| 1736983800 | 4.8099999 | -0.09 | -1.84 | 5.4 | 5.4 | 4.73 | 48264 |
| 1736897400 | 4.9 | 0.19 | 4.03 | 4.63 | 5.24 | 4.6 | 51419 |
| 1736811000 | 4.71 | -0.05 | -1.05 | 4.7699999 | 4.8 | 4.63 | 6367 |
| 1736551800 | 4.76 | 0.14 | 3.03 | 4.82 | 4.8997 | 4.6849999 | 10737 |
| 1736379000 | 4.62 | -0.17 | -3.55 | 4.8099999 | 5.1025 | 4.62 | 11920 |
| 1736292600 | 4.79 | 0.07 | 1.48 | 4.66 | 4.86 | 4.6 | 16270 |
| 1736206200 | 4.72 | -0.46 | -8.83 | 5.03 | 5.41 | 4.72 | 24467 |
| 1735947000 | 5.1773999 | 0.08 | 1.52 | 5.13 | 5.25 | 5.01 | 15711 |
| 1735860600 | 5.1 | 0.09 | 1.80 | 5 | 5.17 | 4.8099999 | 19464 |
| 1735687800 | 5.01 | 0 | 0.00 | 5 | 5.18 | 4.78 | 14730 |
| 1735601400 | 5.01 | -0.63 | -11.17 | 5.55 | 5.55 | 5.01 | 7690 |
| 1735342200 | 5.64 | 0.36 | 6.82 | 5.79 | 6.316103 | 5.18 | 61680 |
| 1735255800 | 5.28 | 0.05 | 0.96 | 5.28 | 5.99 | 4.8 | 32074 |
| 1735077840 | 5.23 | -0.17 | -3.15 | 5.73 | 5.83 | 5.2 | 11918 |
| 1734996600 | 5.4 | -0.6 | -10.00 | 5.88 | 6.28 | 5.32 | 25071 |
| 1734737400 | 6 | 0.47 | 8.41 | 5.6 | 6 | 5.6 | 21191 |
| 1734651000 | 5.5343 | -0.6 | -9.72 | 6.34 | 6.889999 | 5.343 | 43604 |
| 1734564600 | 6.13 | 1.34 | 27.97 | 4.51 | 6.49 | 4.51 | 149649 |
| 1734478200 | 4.79 | 0.64 | 15.42 | 4.26 | 5 | 4.26 | 42635 |
| 1734391800 | 4.15 | -0.36 | -7.98 | 4.51 | 4.65 | 4.15 | 26751 |
| 1734132600 | 4.51 | -0.19 | -4.04 | 4.79 | 4.95 | 4.3 | 13899 |
| 1734046200 | 4.7 | -0.06 | -1.26 | 5.07 | 5.07 | 4.7 | 18822 |
| 1733959800 | 4.76 | -0.48 | -9.16 | 5.08 | 5.25 | 4.76 | 13508 |
| 1733873400 | 5.2401 | -0.01 | -0.19 | 5.39 | 5.39 | 4.93 | 17917 |
| 1733787000 | 5.25 | -0.26 | -4.72 | 5.5 | 5.61 | 5.23 | 6577 |
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
