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 | -0.36 | -7.59493670886 | 4.74 | 4.84 | 4.33 | 139557 | 4.73520516 | DE |
| 4 | -0.44 | -9.12863070539 | 4.82 | 4.84 | 4.32 | 185134 | 4.64458096 | DE |
| 12 | -0.4 | -8.36820083682 | 4.78 | 5.3 | 4.32 | 237152 | 4.88961849 | DE |
| 26 | 0.01 | 0.228832951945 | 4.37 | 5.3 | 4.15 | 200472 | 4.73343163 | DE |
| 52 | 0.42 | 10.6060606061 | 3.96 | 5.42 | 3.92 | 196278 | 4.71129468 | DE |
| 156 | 3.335 | 319.138755981 | 1.045 | 5.42 | 1.02 | 129866 | 3.92329241 | DE |
| 260 | 3.335 | 319.138755981 | 1.045 | 5.42 | 1.02 | 129866 | 3.92329241 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732079700 | 4.7 | -0.04 | -0.84 | 4.8 | 4.8 | 4.605 | 390389 |
| 1731993300 | 4.74 | -0.01 | -0.21 | 4.8 | 4.82 | 4.71 | 376833 |
| 1731906900 | 4.75 | 0.04 | 0.85 | 4.72 | 4.7699999 | 4.6849999 | 91894 |
| 1731647700 | 4.71 | -0.01 | -0.21 | 4.7699999 | 4.7699999 | 4.66 | 92423 |
| 1731561300 | 4.72 | -0.03 | -0.63 | 4.8099999 | 4.84 | 4.63 | 95278 |
| 1731474900 | 4.75 | -0.02 | -0.31 | 4.74 | 4.765 | 4.66 | 41355 |
| 1731388500 | 4.765 | 0.01 | 0.21 | 4.79 | 4.79 | 4.68 | 424042 |
| 1731302100 | 4.755 | 0.05 | 1.06 | 4.75 | 4.8 | 4.68 | 135614 |
| 1731042900 | 4.705 | 0.12 | 2.51 | 4.68 | 4.73 | 4.62 | 187688 |
| 1730956500 | 4.59 | 0.04 | 0.99 | 4.6 | 4.6 | 4.53 | 104920 |
| 1730870100 | 4.545 | 0.08 | 1.68 | 4.45 | 4.57 | 4.45 | 82695 |
| 1730783700 | 4.47 | -0.05 | -1.11 | 4.54 | 4.54 | 4.4 | 96320 |
| 1730697300 | 4.5199999 | 0 | 0.00 | 4.48 | 4.5599999 | 4.44 | 82154 |
| 1730438100 | 4.5199999 | -0.09 | -1.95 | 4.74 | 4.74 | 4.48 | 95013 |
| 1730351700 | 4.61 | 0.11 | 2.44 | 4.55 | 4.62 | 4.5 | 127394 |
| 1730265300 | 4.5 | 0.02 | 0.45 | 4.43 | 4.54 | 4.32 | 446724 |
| 1730178900 | 4.48 | -0.04 | -0.88 | 4.58 | 4.58 | 4.43 | 386646 |
| 1730092500 | 4.5199999 | -0.03 | -0.66 | 4.53 | 4.6 | 4.51 | 65282 |
| 1729833300 | 4.55 | -0.1 | -2.15 | 4.7 | 4.7 | 4.53 | 71419 |
| 1729746900 | 4.65 | -0.09 | -1.90 | 4.75 | 4.75 | 4.62 | 77178 |
| 1729660500 | 4.74 | -0.05 | -1.04 | 4.82 | 4.82 | 4.64 | 621815 |
| 1729574100 | 4.79 | -0.08 | -1.64 | 4.85 | 4.85 | 4.7699999 | 270500 |
| 1729487700 | 4.87 | 0.01 | 0.21 | 4.9 | 4.92 | 4.7699999 | 456456 |
| 1729228500 | 4.86 | 0.06 | 1.25 | 4.8 | 4.92 | 4.765 | 270518 |
| 1729142100 | 4.8 | -0.01 | -0.21 | 4.8099999 | 4.86 | 4.78 | 258620 |
| 1729055700 | 4.8099999 | -0.04 | -0.82 | 4.85 | 4.87 | 4.76 | 115995 |
| 1728969300 | 4.85 | 0 | 0.10 | 4.85 | 4.88 | 4.8099999 | 102892 |
| 1728882900 | 4.845 | 0.04 | 0.94 | 4.8 | 4.86 | 4.79 | 169350 |
| 1728623700 | 4.8 | -0.05 | -1.03 | 4.87 | 4.93 | 4.78 | 458361 |
| 1728537300 | 4.85 | -0.03 | -0.61 | 4.88 | 4.94 | 4.83 | 339979 |
| 1728450900 | 4.88 | 0 | 0.00 | 4.88 | 4.94 | 4.85 | 168465 |
| 1728364500 | 4.88 | 0 | 0.00 | 4.86 | 4.9 | 4.8 | 78248 |
| 1728278100 | 4.88 | 0.01 | 0.21 | 4.91 | 4.91 | 4.83 | 45318 |
| 1728022500 | 4.87 | 0.01 | 0.21 | 4.84 | 4.91 | 4.82 | 313703 |
| 1727936100 | 4.86 | -0.12 | -2.41 | 5 | 5.01 | 4.86 | 100354 |
| 1727849700 | 4.98 | -0.1 | -1.97 | 5.09 | 5.09 | 4.98 | 85331 |
| 1727763300 | 5.08 | 0.02 | 0.40 | 5.08 | 5.1 | 5.05 | 241458 |
| 1727676900 | 5.0599999 | 0.03 | 0.60 | 5.03 | 5.11 | 5.0199999 | 179336 |
| 1727417700 | 5.03 | -0.02 | -0.40 | 5.04 | 5.05 | 4.97 | 124500 |
| 1727331300 | 5.05 | -0.02 | -0.39 | 5.03 | 5.09 | 5.03 | 186093 |
| 1727244900 | 5.07 | 0.01 | 0.20 | 5.15 | 5.15 | 5.0599999 | 189343 |
| 1727158500 | 5.0599999 | -0.04 | -0.78 | 5.12 | 5.12 | 5.0599999 | 47150 |
| 1727072100 | 5.1 | -0.02 | -0.39 | 5.12 | 5.14 | 5.05 | 77269 |
| 1726812900 | 5.12 | 0.11 | 2.09 | 5.04 | 5.16 | 5.0199999 | 68168 |
| 1726726500 | 5.015 | -0.07 | -1.28 | 5.12 | 5.12 | 5 | 62969 |
| 1726640100 | 5.08 | -0.03 | -0.59 | 5.08 | 5.14 | 5 | 115373 |
| 1726553700 | 5.11 | -0.01 | -0.20 | 5.15 | 5.17 | 5.04 | 95584 |
| 1726467300 | 5.12 | -0.06 | -1.16 | 5.18 | 5.2 | 5.1 | 88635 |
| 1726208100 | 5.18 | 0.09 | 1.77 | 5.12 | 5.25 | 5.12 | 212375 |
| 1726121700 | 5.09 | 0.09 | 1.80 | 5.03 | 5.12 | 5 | 1326224 |
| 1726035300 | 5 | 0 | 0.00 | 5 | 5.0199999 | 4.96 | 72232 |
| 1725948900 | 5 | 0.05 | 1.01 | 5.03 | 5.03 | 4.85 | 218447 |
| 1725862500 | 4.95 | -0.08 | -1.59 | 5.01 | 5.03 | 4.91 | 169163 |
| 1725603300 | 5.03 | -0.04 | -0.79 | 5.1 | 5.13 | 5.01 | 169567 |
| 1725516900 | 5.07 | 0.06 | 1.20 | 5 | 5.15 | 4.98 | 687629 |
| 1725430500 | 5.01 | -0.08 | -1.47 | 5.08 | 5.17 | 4.98 | 440806 |
| 1725344100 | 5.085 | 0.09 | 1.70 | 5.05 | 5.23 | 5.05 | 663221 |
| 1725257700 | 5 | 0 | 0.00 | 4.96 | 5.3 | 4.96 | 497964 |
| 1724998500 | 5 | 0.4 | 8.70 | 4.94 | 5.05 | 4.8 | 949843 |
| 1724912100 | 4.6 | -0.05 | -1.08 | 4.68 | 4.71 | 4.5599999 | 177496 |
| 1724825700 | 4.65 | -0.14 | -2.82 | 4.78 | 4.78 | 4.61 | 66573 |
| 1724739300 | 4.785 | 0.04 | 0.74 | 4.75 | 4.79 | 4.67 | 112977 |
| 1724652900 | 4.75 | 0.08 | 1.71 | 4.72 | 4.76 | 4.7 | 154093 |
| 1724393700 | 4.67 | -0.08 | -1.68 | 4.75 | 4.75 | 4.65 | 55749 |
| 1724307300 | 4.75 | 0.11 | 2.37 | 4.68 | 4.78 | 4.62 | 533139 |
| 1724220900 | 4.64 | 0.01 | 0.22 | 4.7 | 4.7 | 4.6 | 43812 |
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
