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 | -0.16 | -3.29218106996 | 4.86 | 4.87 | 4.66 | 518967 | 4.74984662 | SP |
| 4 | -0.27 | -5.43259557344 | 4.97 | 4.97 | 4.66 | 580404 | 4.81461173 | SP |
| 12 | -0.5 | -9.61538461538 | 5.2 | 5.52 | 4.66 | 590944 | 5.05297074 | SP |
| 26 | -0.77 | -14.0767824497 | 5.47 | 5.52 | 4.66 | 671720 | 5.0833136 | SP |
| 52 | -1.16 | -19.795221843 | 5.86 | 6.48 | 4.66 | 666527 | 5.38380336 | SP |
| 156 | -2.64 | -35.9673024523 | 7.34 | 12.75 | 4.66 | 1448521 | 8.60378808 | SP |
| 260 | -1 | -17.5438596491 | 5.7 | 12.75 | 4.66 | 986935 | 8.32136997 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 4.66 | -0.01 | -0.21 | 4.67 | 4.6968 | 4.65 | 649549 |
| 1734651000 | 4.67 | -0.07 | -1.48 | 4.71 | 4.71 | 4.66 | 685644 |
| 1734564600 | 4.74 | -0.01 | -0.21 | 4.7699999 | 4.83 | 4.73 | 537094 |
| 1734478200 | 4.75 | -0.05 | -1.04 | 4.8099999 | 4.8099999 | 4.75 | 498298 |
| 1734391800 | 4.8 | -0.02 | -0.41 | 4.87 | 4.87 | 4.8 | 531764 |
| 1734132600 | 4.82 | -0.04 | -0.82 | 4.86 | 4.87 | 4.8099999 | 408338 |
| 1734046200 | 4.86 | -0.05 | -1.02 | 4.9 | 4.93 | 4.85 | 585289 |
| 1733959800 | 4.91 | 0.01 | 0.20 | 4.92 | 4.96 | 4.9 | 581574 |
| 1733873400 | 4.9 | 0.03 | 0.62 | 4.85 | 4.9 | 4.85 | 519993 |
| 1733787000 | 4.87 | 0.03 | 0.62 | 4.9 | 4.9 | 4.85 | 626232 |
| 1733527800 | 4.84 | -0.01 | -0.21 | 4.88 | 4.88 | 4.8146 | 547828 |
| 1733441400 | 4.85 | 0.09 | 1.89 | 4.79 | 4.865 | 4.79 | 909207 |
| 1733355000 | 4.76 | -0.02 | -0.42 | 4.74 | 4.79 | 4.71 | 732165 |
| 1733268600 | 4.78 | 0.01 | 0.21 | 4.84 | 4.84 | 4.755 | 464558 |
| 1733182200 | 4.7699999 | -0.02 | -0.42 | 4.75 | 4.805 | 4.74 | 904396 |
| 1732917840 | 4.79 | 0 | 0.00 | 4.79 | 4.8284 | 4.75 | 618645 |
| 1732750200 | 4.79 | -0.08 | -1.64 | 4.86 | 4.86 | 4.79 | 691045 |
| 1732663800 | 4.87 | 0.01 | 0.21 | 4.9 | 4.92 | 4.83 | 351626 |
| 1732577400 | 4.86 | -0.07 | -1.42 | 4.86 | 4.88 | 4.82 | 673796 |
| 1732318200 | 4.93 | -0.04 | -0.80 | 4.97 | 4.97 | 4.91 | 355349 |
| 1732231800 | 4.97 | -0.02 | -0.40 | 5.01 | 5.025 | 4.95 | 554663 |
| 1732145400 | 4.99 | 0.04 | 0.81 | 4.94 | 5 | 4.92 | 785840 |
| 1732059000 | 4.95 | 0.02 | 0.41 | 4.97 | 5.01 | 4.94 | 525238 |
| 1731972600 | 4.93 | 0.09 | 1.86 | 4.86 | 4.95 | 4.8501 | 678312 |
| 1731713400 | 4.84 | 0.04 | 0.83 | 4.8 | 4.87 | 4.78 | 566764 |
| 1731627000 | 4.8 | -0.06 | -1.23 | 4.8099999 | 4.84 | 4.7699999 | 548482 |
| 1731540600 | 4.86 | -0.08 | -1.62 | 4.89 | 4.8964 | 4.8099999 | 784834 |
| 1731454200 | 4.94 | -0.1 | -1.98 | 5.05 | 5.0782 | 4.92 | 779252 |
| 1731367800 | 5.04 | -0.07 | -1.27 | 5.03 | 5.0599999 | 4.95 | 1045065 |
| 1731108600 | 5.105 | -0.01 | -0.10 | 5.13 | 5.15 | 5.0599999 | 718816 |
| 1731022200 | 5.11 | -0.03 | -0.58 | 5.13 | 5.13 | 5.07 | 462644 |
| 1730935800 | 5.14 | -0.01 | -0.19 | 5.08 | 5.16 | 5.07 | 461371 |
| 1730849400 | 5.15 | 0.03 | 0.59 | 5.13 | 5.15 | 5.07 | 407509 |
| 1730763000 | 5.12 | 0.01 | 0.20 | 5.1 | 5.1449999 | 5.09 | 545496 |
| 1730500200 | 5.11 | -0.03 | -0.58 | 5.16 | 5.18 | 5.08 | 575728 |
| 1730413800 | 5.14 | -0.01 | -0.19 | 5.13 | 5.15 | 5.08 | 437950 |
| 1730327400 | 5.15 | 0.02 | 0.39 | 5.12 | 5.2 | 5.0801999 | 380891 |
| 1730241000 | 5.13 | 0.09 | 1.79 | 5.05 | 5.15 | 5.05 | 472402 |
| 1730154600 | 5.04 | -0.07 | -1.37 | 5.13 | 5.13 | 5.04 | 479754 |
| 1729895400 | 5.11 | -0.1 | -1.92 | 5.15 | 5.15 | 5.09 | 487820 |
| 1729809000 | 5.21 | 0.03 | 0.58 | 5.19 | 5.21 | 5.1401 | 525548 |
| 1729722600 | 5.18 | 0.02 | 0.39 | 5.11 | 5.21 | 5.11 | 652230 |
| 1729636200 | 5.16 | 0.03 | 0.58 | 5.11 | 5.18 | 5.11 | 519417 |
| 1729549800 | 5.13 | -0.01 | -0.19 | 5.13 | 5.22 | 5.13 | 599301 |
| 1729290600 | 5.14 | -0.12 | -2.28 | 5.26 | 5.26 | 5.13 | 748191 |
| 1729204200 | 5.26 | 0.04 | 0.77 | 5.22 | 5.28 | 5.16 | 778874 |
| 1729117800 | 5.22 | 0.02 | 0.38 | 5.18 | 5.25 | 5.17 | 317279 |
| 1729031400 | 5.2 | -0.07 | -1.33 | 5.24 | 5.24 | 5.19 | 428846 |
| 1728945000 | 5.2699999 | -0.11 | -2.04 | 5.35 | 5.375 | 5.25 | 518360 |
| 1728685800 | 5.38 | -0.05 | -0.92 | 5.42 | 5.4725 | 5.33 | 801187 |
| 1728599400 | 5.43 | 0.03 | 0.56 | 5.43 | 5.45 | 5.39 | 333876 |
| 1728513000 | 5.4 | 0.04 | 0.75 | 5.425 | 5.44 | 5.36 | 561894 |
| 1728426600 | 5.36 | -0.01 | -0.19 | 5.32 | 5.377 | 5.3099999 | 610298 |
| 1728340200 | 5.37 | 0.05 | 0.94 | 5.3099999 | 5.37 | 5.3099999 | 518704 |
| 1728081000 | 5.32 | -0.1 | -1.85 | 5.34 | 5.38 | 5.3 | 924108 |
| 1727994600 | 5.42 | -0.07 | -1.28 | 5.48 | 5.5212 | 5.41 | 777400 |
| 1727908200 | 5.49 | 0.14 | 2.62 | 5.41 | 5.5199999 | 5.41 | 1156721 |
| 1727821800 | 5.35 | 0.11 | 2.10 | 5.24 | 5.3874 | 5.24 | 874986 |
| 1727735400 | 5.24 | 0.03 | 0.58 | 5.22 | 5.28 | 5.22 | 739157 |
| 1727476200 | 5.21 | -0.03 | -0.57 | 5.2 | 5.22 | 5.16 | 323628 |
| 1727389800 | 5.24 | -0.04 | -0.76 | 5.3 | 5.3199 | 5.22 | 713500 |
| 1727303400 | 5.28 | 0.09 | 1.73 | 5.19 | 5.28 | 5.17 | 583947 |
| 1727217000 | 5.19 | -0.02 | -0.38 | 5.24 | 5.26 | 5.16 | 626208 |
| 1727130600 | 5.21 | 0.1 | 1.96 | 5.15 | 5.24 | 5.15 | 721944 |
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
