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 | -0.33 | -4.7619047619 | 6.93 | 7.29 | 6.423 | 12289 | 6.94122732 | CS |
| 4 | -0.4 | -5.71428571429 | 7 | 7.8799 | 5.85 | 16183 | 6.94210283 | CS |
| 12 | 1.08 | 19.5652173913 | 5.52 | 7.8799 | 5.22 | 11013 | 6.46422451 | CS |
| 26 | -0.22 | -3.22580645161 | 6.82 | 7.8799 | 5.22 | 7788 | 6.33535248 | CS |
| 52 | 0.79 | 13.5972461274 | 5.81 | 7.8799 | 4.64 | 10197 | 5.79813244 | CS |
| 156 | 1.88 | 39.8305084746 | 4.72 | 13.73 | 4.05 | 83593 | 8.31297752 | CS |
| 260 | 3.092 | 88.141391106 | 3.508 | 13.73 | 2.4317 | 64217 | 7.59888161 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731367800 | 6.83 | -0.35 | -4.87 | 7.18 | 7.18 | 6.7601 | 14265 |
| 1731108600 | 7.18 | 0.46 | 6.82 | 6.72 | 7.18 | 6.423 | 22808 |
| 1731022200 | 6.721759 | 0.05 | 0.70 | 6.88 | 6.88 | 6.5599999 | 4794 |
| 1730935800 | 6.675 | -0.21 | -2.98 | 6.73 | 7.0498 | 6.5599999 | 7846 |
| 1730849400 | 6.88 | 0.37 | 5.70 | 6.93 | 7.29 | 6.53 | 11732 |
| 1730763000 | 6.509 | 0.54 | 9.03 | 5.91 | 6.51 | 5.91 | 15907 |
| 1730500200 | 5.97 | -0.15 | -2.45 | 6.07 | 6.07 | 5.91 | 5503 |
| 1730413800 | 6.12 | 0.11 | 1.83 | 6.15 | 6.23 | 5.85 | 11916 |
| 1730327400 | 6.01 | -0.26 | -4.07 | 6.25 | 6.3829 | 6.01 | 12668 |
| 1730241000 | 6.265 | -0.03 | -0.40 | 6.28 | 6.35 | 6.05 | 4500 |
| 1730154600 | 6.29 | -0.51 | -7.50 | 6.8 | 6.8 | 6.24 | 15989 |
| 1729895400 | 6.8 | -0.07 | -1.03 | 6.88 | 6.89 | 6.6228 | 11529 |
| 1729809000 | 6.8709 | 0.26 | 3.95 | 6.76 | 6.8709 | 6.6 | 3296 |
| 1729722600 | 6.61 | -0.15 | -2.22 | 6.71 | 6.9 | 6.61 | 15007 |
| 1729636200 | 6.76 | -0.16 | -2.31 | 6.92 | 6.92 | 6.61 | 18040 |
| 1729549800 | 6.92 | -0.49 | -6.59 | 7.41 | 7.41 | 6.92 | 6902 |
| 1729290600 | 7.4084 | -0.17 | -2.26 | 7.7 | 7.8 | 7.21 | 7136 |
| 1729204200 | 7.58 | 0.19 | 2.57 | 7.35 | 7.6643 | 7.27 | 26010 |
| 1729117800 | 7.39 | 0.17 | 2.35 | 7.36 | 7.8799 | 7.23 | 45798 |
| 1729031400 | 7.22 | 0.36 | 5.25 | 7 | 7.46 | 6.88 | 62011 |
| 1728945000 | 6.86 | 0.25 | 3.85 | 6.7 | 6.96 | 6.6 | 29683 |
| 1728685800 | 6.6057 | -0.03 | -0.40 | 6.65 | 6.7 | 6.4 | 11217 |
| 1728599400 | 6.6319 | 0.26 | 4.11 | 6.4 | 6.6999 | 6.4 | 8500 |
| 1728513000 | 6.37 | 0.1 | 1.59 | 6.26 | 6.47 | 6.26 | 5574 |
| 1728426600 | 6.2699999 | 0.1 | 1.62 | 6.64 | 6.66 | 6 | 33054 |
| 1728340200 | 6.17 | 0.16 | 2.66 | 6.2 | 6.5599999 | 6.07 | 27715 |
| 1728081000 | 6.0101 | -0.25 | -3.99 | 6.7 | 6.7 | 6.0101 | 11180 |
| 1727994600 | 6.26 | -0.01 | -0.16 | 6.39 | 6.6 | 6.26 | 20504 |
| 1727908200 | 6.2699999 | 0.59 | 10.48 | 5.69 | 6.4 | 5.69 | 26997 |
| 1727821800 | 5.675 | 0.14 | 2.44 | 5.46 | 5.9 | 5.45 | 9906 |
| 1727735400 | 5.54 | -0.05 | -0.89 | 5.6 | 5.8 | 5.45 | 26509 |
| 1727476200 | 5.59 | 0.17 | 3.14 | 5.35 | 5.6643 | 5.35 | 7736 |
| 1727389800 | 5.42 | -0.03 | -0.55 | 5.45 | 5.45 | 5.22 | 6562 |
| 1727303400 | 5.4501 | 0 | 0.00 | 5.4399 | 5.5508 | 5.4 | 6657 |
| 1727217000 | 5.45 | 0.06 | 1.07 | 5.46 | 5.67 | 5.44 | 2341 |
| 1727130600 | 5.3925 | 0.05 | 0.98 | 5.38 | 5.66 | 5.34 | 5168 |
| 1726871400 | 5.34 | -0.1 | -1.84 | 5.35 | 5.67 | 5.34 | 9251 |
| 1726785000 | 5.44 | 0.13 | 2.45 | 5.3 | 5.59 | 5.3 | 2147 |
| 1726698600 | 5.3099999 | -0.19 | -3.45 | 5.5 | 5.63 | 5.3099999 | 8505 |
| 1726612200 | 5.5 | -0.1 | -1.79 | 5.58 | 5.58 | 5.4 | 1503 |
| 1726525800 | 5.6 | 0 | 0.00 | 5.43 | 5.6 | 5.43 | 408 |
| 1726266600 | 5.6 | -0.1 | -1.75 | 5.6 | 5.65 | 5.49 | 2299 |
| 1726180200 | 5.7 | -0.06 | -1.04 | 5.6 | 5.7 | 5.4001 | 3031 |
| 1726093800 | 5.76 | 0.21 | 3.77 | 5.41 | 5.76 | 5.23 | 6583 |
| 1726007400 | 5.550894 | -0.12 | -2.10 | 5.43 | 5.550894 | 5.43 | 1738 |
| 1725921000 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.43 | 717 |
| 1725661800 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.41 | 543 |
| 1725575400 | 5.67 | 0.04 | 0.62 | 5.615 | 5.67 | 5.402 | 823 |
| 1725489000 | 5.635 | 0.14 | 2.45 | 5.51 | 5.635 | 5.5 | 290 |
| 1725402600 | 5.5 | -0.34 | -5.82 | 5.79 | 5.7939 | 5.5 | 4630 |
| 1725057000 | 5.84 | 0.12 | 2.10 | 5.73 | 5.84 | 5.67 | 5020 |
| 1724970600 | 5.72 | 0.03 | 0.53 | 5.69 | 5.78 | 5.6829 | 5217 |
| 1724884200 | 5.6899 | 0.15 | 2.71 | 5.69 | 5.69 | 5.627 | 15405 |
| 1724797800 | 5.54 | -0.01 | -0.09 | 5.5599999 | 5.5599999 | 5.5 | 556 |
| 1724711400 | 5.545 | -0.1 | -1.68 | 5.38 | 5.65 | 5.38 | 1292 |
| 1724452200 | 5.64 | 0.34 | 6.42 | 5.55 | 5.68 | 5.55 | 1801 |
| 1724365800 | 5.3 | -0.06 | -1.17 | 5.3 | 5.49 | 5.29 | 8401 |
| 1724279400 | 5.3625 | -0.33 | -5.75 | 5.41 | 5.45 | 5.2701 | 3304 |
| 1724193000 | 5.6898 | 0.14 | 2.52 | 5.5199999 | 5.6898 | 5.43 | 3317 |
| 1724106600 | 5.55 | 0.08 | 1.37 | 5.48 | 5.55 | 5.35 | 777 |
| 1723847400 | 5.475 | -0.03 | -0.45 | 5.53 | 5.53 | 5.3 | 1397 |
| 1723761000 | 5.5 | 0.25 | 4.76 | 5.2699999 | 5.53 | 5.2699999 | 1671 |
| 1723674600 | 5.25 | -0.15 | -2.78 | 5.25 | 5.4 | 5.2401 | 942 |
| 1723588200 | 5.4 | 0.11 | 2.08 | 5.24 | 5.4836 | 5.24 | 2133 |
| 1723501800 | 5.29 | -0.11 | -2.04 | 5.3 | 5.7 | 5.29 | 1608 |
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
