Hot Features
プレミアム
FRCJ26 (FRCJ26)
BMF
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.85873605948 | 5.38 | 5.38 | 5.29 | 5825 | 5.36304549 | FS |
| 4 | -0.26 | -4.69314079422 | 5.54 | 5.78 | 5.29 | 6019 | 5.53749698 | FS |
| 12 | -0.73 | -12.146422629 | 6.01 | 6.7 | 5.29 | 6580 | 5.75451172 | FS |
| 26 | 0.05 | 0.956022944551 | 5.23 | 6.7 | 4.85 | 4786 | 5.72006336 | FS |
| 52 | -0.35 | -6.21669626998 | 5.63 | 6.7 | 4.85 | 3756 | 5.83451651 | FS |
| 156 | 2.71 | 105.447470817 | 2.57 | 6.7 | 2.57 | 2199 | 5.76330903 | FS |
| 260 | 3.52 | 200 | 1.76 | 6.7 | 1.38 | 2097 | 5.6453015 | FS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741298400 | 5.28 | -0.01 | -0.19 | 5.29 | 5.29 | 5.28 | 18244 |
| 1741212000 | 5.29 | -0.09 | -1.67 | 5.29 | 5.29 | 5.29 | 3292 |
| 1740780000 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 10852 |
| 1740693600 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 3331 |
| 1740607200 | 5.38 | 0.02 | 0.37 | 5.38 | 5.38 | 5.38 | 9157 |
| 1740520800 | 5.36 | -0.05 | -0.92 | 5.36 | 5.36 | 5.35 | 17362 |
| 1740434400 | 5.41 | -0.06 | -1.10 | 5.41 | 5.41 | 5.41 | 3285 |
| 1740175200 | 5.47 | -0.1 | -1.80 | 5.47 | 5.47 | 5.47 | 971 |
| 1740088800 | 5.57 | -0.03 | -0.54 | 5.57 | 5.57 | 5.57 | 2449 |
| 1740002400 | 5.6 | 0.01 | 0.18 | 5.6 | 5.62 | 5.6 | 8198 |
| 1739916000 | 5.59 | -0.08 | -1.41 | 5.61 | 5.62 | 5.59 | 5264 |
| 1739829600 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 1166 |
| 1739570400 | 5.67 | -0.06 | -1.05 | 5.67 | 5.67 | 5.67 | 2117 |
| 1739484000 | 5.73 | -0.04 | -0.69 | 5.75 | 5.75 | 5.73 | 3901 |
| 1739397600 | 5.7699999 | 0.07 | 1.23 | 5.7699999 | 5.78 | 5.7699999 | 14575 |
| 1739311200 | 5.7 | 0.05 | 0.88 | 5.67 | 5.7 | 5.66 | 11959 |
| 1739224800 | 5.65 | 0.02 | 0.36 | 5.65 | 5.65 | 5.65 | 5379 |
| 1738965600 | 5.63 | 0.09 | 1.62 | 5.63 | 5.63 | 5.63 | 583 |
| 1738879200 | 5.54 | 0.02 | 0.36 | 5.54 | 5.54 | 5.5199999 | 4508 |
| 1738792800 | 5.5199999 | -0.04 | -0.72 | 5.5199999 | 5.5199999 | 5.5199999 | 4411 |
| 1738706400 | 5.5599999 | 0 | 0.00 | 5.57 | 5.58 | 5.54 | 22283 |
| 1738620000 | 5.5599999 | 0.07 | 1.28 | 5.5199999 | 5.57 | 5.5199999 | 2507 |
| 1738360800 | 5.49 | -0.01 | -0.18 | 5.49 | 5.5 | 5.49 | 14789 |
| 1738274400 | 5.5 | -0.03 | -0.54 | 5.51 | 5.51 | 5.5 | 14925 |
| 1738188000 | 5.53 | -0.18 | -3.15 | 5.51 | 5.53 | 5.51 | 36262 |
| 1738101600 | 5.71 | -0.05 | -0.87 | 5.71 | 5.71 | 5.71 | 4957 |
| 1738015200 | 5.76 | -0.09 | -1.54 | 5.79 | 5.79 | 5.76 | 10881 |
| 1737756000 | 5.85 | -0.02 | -0.34 | 5.87 | 5.87 | 5.85 | 2265 |
| 1737669600 | 5.87 | -0.03 | -0.51 | 5.87 | 5.87 | 5.87 | 5129 |
| 1737583200 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9 | 5.9 | 14670 |
| 1737496800 | 5.95 | -0.06 | -1.00 | 5.95 | 5.95 | 5.95 | 425 |
| 1737410400 | 6.01 | -0.2 | -3.22 | 6.01 | 6.01 | 6.01 | 7637 |
| 1737151200 | 6.21 | 0.03 | 0.49 | 6.16 | 6.21 | 6.16 | 2395 |
| 1737064800 | 6.18 | -0.08 | -1.28 | 6.18 | 6.18 | 6.18 | 2745 |
| 1736978400 | 6.26 | -0.09 | -1.42 | 6.2699999 | 6.2699999 | 6.26 | 4387 |
| 1736892000 | 6.35 | 0.02 | 0.32 | 6.35 | 6.35 | 6.35 | 1390 |
| 1736805600 | 6.33 | 0.05 | 0.80 | 6.33 | 6.33 | 6.33 | 2374 |
| 1736546400 | 6.28 | 0.14 | 2.28 | 6.28 | 6.28 | 6.28 | 2357 |
| 1736460000 | 6.14 | -0.01 | -0.16 | 6.15 | 6.15 | 6.14 | 1643 |
| 1736373600 | 6.15 | 0.01 | 0.16 | 6.15 | 6.15 | 6.15 | 11327 |
| 1736287200 | 6.14 | 0.02 | 0.33 | 6.12 | 6.14 | 6.12 | 11095 |
| 1736200800 | 6.12 | 0 | 0.00 | 6.11 | 6.12 | 6.11 | 2223 |
| 1735941600 | 6.12 | -0.04 | -0.65 | 6.1 | 6.12 | 6.1 | 3343 |
| 1735855200 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1735596000 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1735336800 | 6.16 | -0.03 | -0.48 | 6.21 | 6.21 | 6.16 | 5218 |
| 1735250400 | 6.19 | -0.12 | -1.90 | 6.28 | 6.28 | 6.19 | 3738 |
| 1734991200 | 6.3099999 | -0.04 | -0.63 | 6.3099999 | 6.3099999 | 6.3099999 | 5163 |
| 1734732000 | 6.35 | -0.35 | -5.22 | 6.46 | 6.46 | 6.35 | 2505 |
| 1734645600 | 6.7 | 0.26 | 4.04 | 6.7 | 6.7 | 6.7 | 2996 |
| 1734559200 | 6.44 | 0.38 | 6.27 | 6.0599999 | 6.44 | 6.0599999 | 6126 |
| 1734472800 | 6.0599999 | 0.08 | 1.34 | 5.98 | 6.0599999 | 5.98 | 5635 |
| 1734386400 | 5.98 | -0.02 | -0.33 | 5.98 | 5.98 | 5.98 | 1659 |
| 1734127200 | 6 | -0.04 | -0.66 | 6.03 | 6.03 | 6 | 6309 |
| 1734040800 | 6.04 | 0.09 | 1.51 | 6.01 | 6.05 | 6.01 | 8029 |
| 1733954400 | 5.95 | -0.02 | -0.34 | 5.97 | 5.98 | 5.95 | 20381 |
| 1733868000 | 5.97 | -0.03 | -0.50 | 6 | 6 | 5.97 | 1215 |
| 1733781600 | 6 | -0.01 | -0.17 | 6 | 6 | 6 | 7619 |
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
