Hot Features
プレミアム
FRCF30 (FRCF30)
BMF
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 88 |
| 1734386400 | 5.96 | 0.11 | 1.88 | 5.96 | 5.96 | 5.96 | 353 |
| 1734127200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734040800 | 5.85 | 0.04 | 0.69 | 5.85 | 5.85 | 5.85 | 708 |
| 1733954400 | 5.8099999 | -0.03 | -0.51 | 5.84 | 5.84 | 5.8099999 | 956 |
| 1733868000 | 5.84 | 0.02 | 0.34 | 5.82 | 5.84 | 5.82 | 212 |
| 1733781600 | 5.82 | -0.08 | -1.36 | 5.9 | 5.9 | 5.82 | 831 |
| 1733522400 | 5.9 | -0.08 | -1.34 | 5.98 | 5.98 | 5.9 | 1327 |
| 1733436000 | 5.98 | -0.07 | -1.16 | 6.05 | 6.05 | 5.98 | 1889 |
| 1733349600 | 6.05 | -0.06 | -0.98 | 6.05 | 6.05 | 6.05 | 619 |
| 1733263200 | 6.11 | -0.02 | -0.33 | 6.11 | 6.11 | 6.11 | 229 |
| 1733176800 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 123 |
| 1732917600 | 6.13 | 0.06 | 0.99 | 6.13 | 6.13 | 6.13 | 1197 |
| 1732831200 | 6.07 | 0.03 | 0.50 | 6.04 | 6.07 | 6.04 | 1058 |
| 1732744800 | 6.04 | -0.07 | -1.15 | 6.04 | 6.04 | 6.04 | 1498 |
| 1732658400 | 6.11 | -0.04 | -0.65 | 6.11 | 6.11 | 6.11 | 88 |
| 1732572000 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 70 |
| 1732312800 | 6.15 | 0.02 | 0.33 | 6.13 | 6.15 | 6.13 | 5033 |
| 1732226400 | 6.13 | 0.03 | 0.49 | 6.13 | 6.13 | 6.13 | 2147 |
| 1732053600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 123 |
| 1731967200 | 6.1 | -0.14 | -2.24 | 6.1 | 6.1 | 6.1 | 53 |
| 1731621600 | 6.24 | -0.11 | -1.73 | 6.35 | 6.35 | 6.24 | 439 |
| 1731535200 | 6.35 | -0.1 | -1.55 | 6.45 | 6.45 | 6.35 | 1141 |
| 1731448800 | 6.45 | -0.02 | -0.31 | 6.47 | 6.47 | 6.45 | 1382 |
| 1731362400 | 6.47 | 0.06 | 0.94 | 6.47 | 6.47 | 6.47 | 175 |
| 1731103200 | 6.41 | 0.11 | 1.75 | 6.41 | 6.41 | 6.41 | 526 |
| 1731016800 | 6.3 | 0.05 | 0.80 | 6.3 | 6.3 | 6.3 | 88 |
| 1730930400 | 6.25 | 0.09 | 1.46 | 6.25 | 6.25 | 6.25 | 263 |
| 1730844000 | 6.16 | 0.08 | 1.32 | 6.08 | 6.16 | 6.08 | 264 |
| 1730757600 | 6.08 | 0.06 | 1.00 | 6.0199999 | 6.08 | 6.0199999 | 986 |
| 1730498400 | 6.0199999 | 0.15 | 2.56 | 6.0199999 | 6.0199999 | 6.0199999 | 827 |
| 1730412000 | 5.87 | -0.01 | -0.17 | 5.88 | 5.88 | 5.87 | 1591 |
| 1730325600 | 5.88 | 0.06 | 1.03 | 5.88 | 5.88 | 5.88 | 177 |
| 1730239200 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1730152800 | 5.82 | 0.04 | 0.69 | 5.78 | 5.82 | 5.78 | 919 |
| 1729893600 | 5.78 | 0.03 | 0.52 | 5.78 | 5.78 | 5.78 | 371 |
| 1729807200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 18 |
| 1729720800 | 5.75 | 0.07 | 1.23 | 5.75 | 5.75 | 5.75 | 567 |
| 1729634400 | 5.68 | 0.14 | 2.53 | 5.67 | 5.68 | 5.67 | 249 |
| 1729548000 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1729288800 | 5.54 | 0.01 | 0.18 | 5.55 | 5.55 | 5.54 | 159 |
| 1729202400 | 5.53 | 0.05 | 0.91 | 5.53 | 5.53 | 5.53 | 355 |
| 1729116000 | 5.48 | -0.04 | -0.72 | 5.48 | 5.48 | 5.48 | 480 |
| 1729029600 | 5.5199999 | 0.06 | 1.10 | 5.51 | 5.5199999 | 5.51 | 9822 |
| 1728943200 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 36 |
| 1728684000 | 5.46 | -0.01 | -0.18 | 5.46 | 5.46 | 5.46 | 1120 |
| 1728597600 | 5.47 | 0.02 | 0.37 | 5.47 | 5.47 | 5.47 | 1530 |
| 1728511200 | 5.45 | 0.07 | 1.30 | 5.38 | 5.45 | 5.38 | 392 |
| 1728424800 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 1531 |
| 1728338400 | 5.38 | 0.26 | 5.08 | 5.3099999 | 5.38 | 5.3099999 | 4046 |
| 1728079200 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1727992800 | 5.12 | 0.06 | 1.19 | 5.12 | 5.12 | 5.12 | 2738 |
| 1727906400 | 5.0599999 | 0.04 | 0.80 | 5.0599999 | 5.0599999 | 5.0599999 | 143 |
| 1727820000 | 5.0199999 | -0.04 | -0.79 | 5.0599999 | 5.0599999 | 5 | 180 |
| 1727733600 | 5.0599999 | 0.11 | 2.22 | 4.95 | 5.0599999 | 4.95 | 2028 |
| 1727474400 | 4.95 | -0.1 | -1.98 | 4.95 | 4.95 | 4.95 | 288 |
| 1727388000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 36 |
| 1727301600 | 5.05 | 0.01 | 0.20 | 5.04 | 5.05 | 5.04 | 1324 |
| 1727215200 | 5.04 | 0.02 | 0.40 | 5.04 | 5.04 | 5.04 | 215 |
| 1727128800 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 89 |
| 1726869600 | 5.0199999 | 0.03 | 0.60 | 5.0199999 | 5.0199999 | 5.0199999 | 18 |
| 1726783200 | 4.99 | 0.08 | 1.63 | 4.99 | 4.99 | 4.99 | 108 |
| 1726696800 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 72 |
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
