Hot Features
プレミアム
FRCN26 (FRCN26)
BMF
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 | -0.11 | -2.05607476636 | 5.35 | 5.37 | 5.25 | 2633 | 5.3493038 | FS |
| 4 | -0.28 | -5.07246376812 | 5.52 | 5.76 | 5.25 | 3105 | 5.53991484 | FS |
| 12 | -0.74 | -12.3745819398 | 5.98 | 6.63 | 5.25 | 3308 | 5.82313041 | FS |
| 26 | 0.11 | 2.14424951267 | 5.13 | 6.63 | 4.81 | 4006 | 5.65030725 | FS |
| 52 | -0.42 | -7.42049469965 | 5.66 | 6.63 | 4.81 | 3364 | 5.75332411 | FS |
| 156 | 2.76 | 111.290322581 | 2.48 | 6.63 | 2.48 | 1868 | 5.66906098 | FS |
| 260 | 3.35 | 177.248677249 | 1.89 | 6.63 | 1.13 | 1692 | 5.14009624 | FS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741298400 | 5.24 | -0.01 | -0.19 | 5.24 | 5.24 | 5.24 | 4516 |
| 1741212000 | 5.25 | -0.12 | -2.23 | 5.25 | 5.25 | 5.25 | 659 |
| 1740780000 | 5.37 | 0.02 | 0.37 | 5.37 | 5.37 | 5.37 | 3020 |
| 1740693600 | 5.35 | 0.01 | 0.19 | 5.35 | 5.35 | 5.35 | 4221 |
| 1740607200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 4004 |
| 1740520800 | 5.34 | -0.08 | -1.48 | 5.36 | 5.36 | 5.34 | 5240 |
| 1740434400 | 5.42 | -0.05 | -0.91 | 5.42 | 5.42 | 5.42 | 1428 |
| 1740175200 | 5.47 | -0.09 | -1.62 | 5.53 | 5.53 | 5.47 | 5391 |
| 1740088800 | 5.5599999 | -0.04 | -0.71 | 5.5599999 | 5.5599999 | 5.5599999 | 463 |
| 1740002400 | 5.6 | 0.01 | 0.18 | 5.6 | 5.6 | 5.6 | 193 |
| 1739916000 | 5.59 | -0.07 | -1.24 | 5.61 | 5.61 | 5.59 | 5133 |
| 1739829600 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 405 |
| 1739570400 | 5.66 | -0.06 | -1.05 | 5.66 | 5.66 | 5.65 | 4015 |
| 1739484000 | 5.72 | -0.04 | -0.69 | 5.72 | 5.72 | 5.72 | 2837 |
| 1739397600 | 5.76 | 0.08 | 1.41 | 5.75 | 5.76 | 5.75 | 6286 |
| 1739311200 | 5.68 | 0.04 | 0.71 | 5.66 | 5.68 | 5.66 | 7815 |
| 1739224800 | 5.64 | 0.02 | 0.36 | 5.64 | 5.64 | 5.64 | 1485 |
| 1738965600 | 5.62 | 0.1 | 1.81 | 5.62 | 5.62 | 5.62 | 212 |
| 1738879200 | 5.5199999 | 0.02 | 0.36 | 5.5199999 | 5.5199999 | 5.5199999 | 3088 |
| 1738792800 | 5.5 | -0.05 | -0.90 | 5.5 | 5.5 | 5.5 | 2164 |
| 1738706400 | 5.55 | -0.01 | -0.18 | 5.55 | 5.55 | 5.55 | 619 |
| 1738620000 | 5.5599999 | 0.09 | 1.65 | 5.55 | 5.5599999 | 5.55 | 5058 |
| 1738360800 | 5.47 | -0.02 | -0.36 | 5.49 | 5.49 | 5.47 | 8574 |
| 1738274400 | 5.49 | -0.05 | -0.90 | 5.49 | 5.49 | 5.49 | 5156 |
| 1738188000 | 5.54 | -0.16 | -2.81 | 5.54 | 5.54 | 5.54 | 809 |
| 1738101600 | 5.7 | -0.04 | -0.70 | 5.75 | 5.75 | 5.7 | 6232 |
| 1738015200 | 5.74 | -0.11 | -1.88 | 5.74 | 5.74 | 5.74 | 115 |
| 1737756000 | 5.85 | -0.02 | -0.34 | 5.85 | 5.85 | 5.85 | 307 |
| 1737669600 | 5.87 | -0.01 | -0.17 | 5.87 | 5.87 | 5.87 | 1575 |
| 1737583200 | 5.88 | -0.06 | -1.01 | 5.88 | 5.88 | 5.88 | 5960 |
| 1737496800 | 5.94 | -0.07 | -1.16 | 5.94 | 5.94 | 5.94 | 1576 |
| 1737410400 | 6.01 | -0.19 | -3.06 | 6.01 | 6.01 | 6.01 | 326 |
| 1737151200 | 6.2 | 0.03 | 0.49 | 6.2 | 6.2 | 6.2 | 3359 |
| 1737064800 | 6.17 | -0.08 | -1.28 | 6.17 | 6.17 | 6.17 | 1690 |
| 1736978400 | 6.25 | -0.1 | -1.57 | 6.28 | 6.28 | 6.25 | 38 |
| 1736892000 | 6.35 | 0 | 0.00 | 6.33 | 6.35 | 6.33 | 2993 |
| 1736805600 | 6.35 | 0.21 | 3.42 | 6.35 | 6.35 | 6.35 | 786 |
| 1736546400 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1736460000 | 6.14 | 0 | 0.00 | 6.13 | 6.14 | 6.13 | 9176 |
| 1736373600 | 6.14 | 0.02 | 0.33 | 6.1 | 6.14 | 6.1 | 5586 |
| 1736287200 | 6.12 | 0.02 | 0.33 | 6.12 | 6.12 | 6.12 | 1497 |
| 1736200800 | 6.1 | -0.02 | -0.33 | 6.12 | 6.12 | 6.1 | 4685 |
| 1735941600 | 6.12 | -0.07 | -1.13 | 6.09 | 6.12 | 6.09 | 1421 |
| 1735855200 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1735596000 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1735336800 | 6.19 | 0.01 | 0.16 | 6.19 | 6.19 | 6.19 | 2302 |
| 1735250400 | 6.18 | -0.12 | -1.90 | 6.29 | 6.29 | 6.18 | 8726 |
| 1734991200 | 6.3 | -0.03 | -0.47 | 6.3 | 6.3 | 6.3 | 1587 |
| 1734732000 | 6.33 | -0.3 | -4.52 | 6.37 | 6.37 | 6.33 | 2313 |
| 1734645600 | 6.63 | 0.58 | 9.59 | 6.5199999 | 6.63 | 6.5199999 | 2062 |
| 1734559200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1734472800 | 6.05 | 0.1 | 1.68 | 6.05 | 6.05 | 6.05 | 7701 |
| 1734386400 | 5.95 | -0.01 | -0.17 | 5.95 | 5.95 | 5.95 | 5118 |
| 1734127200 | 5.96 | -0.02 | -0.33 | 5.96 | 5.96 | 5.96 | 6882 |
| 1734040800 | 5.98 | 0.07 | 1.18 | 5.98 | 5.98 | 5.98 | 2416 |
| 1733954400 | 5.91 | -0.03 | -0.51 | 5.94 | 5.94 | 5.91 | 2762 |
| 1733868000 | 5.94 | -0.02 | -0.34 | 5.94 | 5.94 | 5.94 | 2322 |
| 1733781600 | 5.96 | -0.02 | -0.33 | 5.99 | 5.99 | 5.96 | 3640 |
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
