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 | 0.66 | 9.42857142857 | 7 | 8.07 | 6.74 | 301249 | 7.37469437 | DE |
| 4 | 1.78 | 30.2721088435 | 5.88 | 8.07 | 5.66 | 193536 | 6.67419025 | DE |
| 12 | 3.5 | 84.1346153846 | 4.16 | 8.07 | 3.39 | 165079 | 5.44333993 | DE |
| 26 | 4.31 | 128.656716418 | 3.35 | 8.07 | 3.06 | 190076 | 4.51920677 | DE |
| 52 | 6.41 | 512.8 | 1.25 | 8.07 | 0.875 | 210880 | 3.19040437 | DE |
| 156 | 7.26 | 1815 | 0.4 | 8.07 | 0.385 | 137424 | 2.60861764 | DE |
| 260 | 7.44 | 3381.81818182 | 0.22 | 8.07 | 0.22 | 137147 | 2.60861764 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731993300 | 8.0399999 | 0.38 | 4.96 | 7.7 | 8.3 | 7.45 | 287523 |
| 1731906900 | 7.66 | 0.22 | 2.96 | 7.52 | 7.75 | 7.2 | 368860 |
| 1731647700 | 7.44 | 0.64 | 9.41 | 7.4 | 7.7 | 7.1 | 436124 |
| 1731561300 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1731474900 | 6.8 | -0.42 | -5.75 | 7.2 | 7.2 | 6.74 | 168288 |
| 1731388500 | 7.215 | 0.25 | 3.52 | 7 | 7.33 | 6.91 | 231724 |
| 1731302100 | 6.97 | 0.42 | 6.41 | 6.62 | 7.17 | 6.62 | 204501 |
| 1731042900 | 6.55 | 0.55 | 9.17 | 5.95 | 6.57 | 5.95 | 235035 |
| 1730956500 | 6 | -0.1 | -1.64 | 6.19 | 6.3 | 5.84 | 150291 |
| 1730870100 | 6.1 | -0.09 | -1.45 | 6.28 | 6.47 | 6 | 86305 |
| 1730783700 | 6.19 | 0.04 | 0.65 | 6.1 | 6.24 | 6.09 | 56542 |
| 1730697300 | 6.15 | -0.25 | -3.91 | 6.4 | 6.5 | 6.05 | 193865 |
| 1730438100 | 6.4 | 0 | 0.00 | 6.4 | 6.42 | 6.23 | 69919 |
| 1730351700 | 6.4 | 0.18 | 2.89 | 6.2 | 6.5 | 5.95 | 317646 |
| 1730265300 | 6.22 | -0.13 | -2.05 | 6.39 | 6.43 | 6.18 | 111080 |
| 1730178900 | 6.35 | -0.1 | -1.55 | 6.45 | 6.5 | 6.24 | 146958 |
| 1730092500 | 6.45 | 0.24 | 3.86 | 6.29 | 6.5 | 6.22 | 293633 |
| 1729833300 | 6.21 | 0.07 | 1.14 | 6.18 | 6.43 | 6.18 | 75984 |
| 1729746900 | 6.14 | -0.05 | -0.81 | 6.23 | 6.35 | 6.1 | 143638 |
| 1729660500 | 6.19 | 0.38 | 6.54 | 5.94 | 6.335 | 5.93 | 318224 |
| 1729574100 | 5.8099999 | -0.07 | -1.19 | 5.88 | 5.9 | 5.66 | 68570 |
| 1729487700 | 5.88 | 0.13 | 2.26 | 5.8 | 6.0599999 | 5.66 | 271961 |
| 1729228500 | 5.75 | 0.34 | 6.28 | 5.5 | 5.79 | 5.5 | 174953 |
| 1729142100 | 5.41 | 0.26 | 5.05 | 5.22 | 5.65 | 5.22 | 270293 |
| 1729055700 | 5.15 | 0.07 | 1.38 | 5.09 | 5.19 | 5.01 | 112483 |
| 1728969300 | 5.08 | 0 | 0.00 | 5.09 | 5.25 | 5.03 | 104206 |
| 1728882900 | 5.08 | 0.15 | 3.04 | 4.97 | 5.15 | 4.8099999 | 179078 |
| 1728623700 | 4.93 | 0.21 | 4.45 | 4.78 | 4.96 | 4.63 | 108316 |
| 1728537300 | 4.72 | 0.18 | 3.96 | 4.5 | 4.74 | 4.49 | 90450 |
| 1728450900 | 4.54 | -0.16 | -3.40 | 4.7 | 4.82 | 4.48 | 137894 |
| 1728364500 | 4.7 | -0.26 | -5.24 | 4.9 | 4.92 | 4.64 | 176050 |
| 1728278100 | 4.96 | -0.01 | -0.20 | 5.0599999 | 5.0599999 | 4.87 | 19647 |
| 1728022500 | 4.97 | -0.03 | -0.60 | 5 | 5.18 | 4.91 | 94991 |
| 1727936100 | 5 | -0.11 | -2.15 | 5.15 | 5.3099999 | 4.88 | 217261 |
| 1727849700 | 5.11 | 0.36 | 7.58 | 4.93 | 5.22 | 4.84 | 259679 |
| 1727763300 | 4.75 | -0.08 | -1.66 | 4.91 | 4.91 | 4.68 | 51815 |
| 1727676900 | 4.83 | -0.17 | -3.40 | 5 | 5.07 | 4.75 | 215540 |
| 1727417700 | 5 | 0 | 0.00 | 5.01 | 5.05 | 4.93 | 118724 |
| 1727331300 | 5 | -0.2 | -3.85 | 5.17 | 5.26 | 4.95 | 194346 |
| 1727244900 | 5.2 | 0.27 | 5.37 | 4.92 | 5.24 | 4.92 | 388122 |
| 1727158500 | 4.9349999 | 0.07 | 1.54 | 4.72 | 5 | 4.71 | 275128 |
| 1727072100 | 4.86 | 0.42 | 9.46 | 4.5 | 4.86 | 4.49 | 244312 |
| 1726812900 | 4.44 | 0.1 | 2.30 | 4.35 | 4.64 | 4.21 | 219715 |
| 1726726500 | 4.34 | 0.24 | 5.85 | 4.08 | 4.42 | 4.08 | 164119 |
| 1726640100 | 4.1 | -0.1 | -2.38 | 4.2 | 4.32 | 4.0199999 | 104478 |
| 1726553700 | 4.2 | 0.24 | 6.06 | 4.05 | 4.25 | 4.05 | 150790 |
| 1726467300 | 3.96 | 0.09 | 2.33 | 3.95 | 4.05 | 3.9 | 50048 |
| 1726208100 | 3.87 | -0.12 | -3.01 | 3.83 | 4.15 | 3.82 | 128551 |
| 1726121700 | 3.99 | 0.34 | 9.32 | 3.5 | 3.99 | 3.41 | 191566 |
| 1726035300 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1725948900 | 3.65 | -0.17 | -4.45 | 3.87 | 3.9 | 3.65 | 161072 |
| 1725862500 | 3.82 | -0.1 | -2.55 | 4.0599999 | 4.0599999 | 3.8 | 34724 |
| 1725603300 | 3.92 | -0.12 | -2.97 | 4.0599999 | 4.0599999 | 3.89 | 67141 |
| 1725516900 | 4.04 | -0.01 | -0.25 | 4.04 | 4.15 | 4 | 49373 |
| 1725430500 | 4.05 | -0.1 | -2.41 | 3.97 | 4.15 | 3.92 | 114798 |
| 1725344100 | 4.15 | -0.2 | -4.60 | 4.33 | 4.33 | 4.13 | 75208 |
| 1725257700 | 4.35 | -0.02 | -0.46 | 4.43 | 4.5 | 4.34 | 43560 |
| 1724998500 | 4.37 | 0.19 | 4.55 | 4.22 | 4.42 | 4.22 | 178220 |
| 1724912100 | 4.18 | -0.02 | -0.48 | 4.18 | 4.21 | 4.15 | 30204 |
| 1724825700 | 4.2 | 0.03 | 0.72 | 4.24 | 4.2699999 | 4.0599999 | 94774 |
| 1724739300 | 4.17 | 0.27 | 6.92 | 4.16 | 4.34 | 3.85 | 284130 |
| 1724652900 | 3.9 | -0.12 | -2.99 | 4.1 | 4.12 | 3.86 | 94561 |
| 1724393700 | 4.0199999 | 0.4 | 11.20 | 3.62 | 4.08 | 3.61 | 243317 |
| 1724307300 | 3.615 | 0.02 | 0.42 | 3.68 | 3.75 | 3.59 | 96719 |
| 1724220900 | 3.6 | 0.12 | 3.45 | 3.44 | 3.64 | 3.44 | 61057 |
| 1724134500 | 3.48 | 0.06 | 1.75 | 3.41 | 3.54 | 3.41 | 31333 |
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
