Hot Features
プレミアム
FRCN28 (FRCN28)
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 | -0.09 | -1.68224299065 | 5.35 | 5.35 | 5.35 | 148 | 5.35 | FS |
| 4 | -0.36 | -6.40569395018 | 5.62 | 5.7 | 5.35 | 1315 | 5.53847382 | FS |
| 12 | -0.56 | -9.62199312715 | 5.82 | 6.25 | 5.35 | 810 | 5.69915768 | FS |
| 26 | 0.41 | 8.45360824742 | 4.85 | 6.28 | 4.7 | 706 | 5.59090573 | FS |
| 52 | -0.08 | -1.49812734082 | 5.34 | 6.28 | 4.7 | 698 | 5.65640958 | FS |
| 156 | -0.33 | -5.90339892665 | 5.59 | 6.34 | 4.7 | 767 | 5.58198837 | FS |
| 260 | -0.33 | -5.90339892665 | 5.59 | 6.34 | 4.7 | 767 | 5.58198837 | FS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741298400 | 5.26 | -0.09 | -1.68 | 5.26 | 5.26 | 5.26 | 796 |
| 1741212000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1740780000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1740693600 | 5.35 | -0.02 | -0.37 | 5.35 | 5.35 | 5.35 | 148 |
| 1740607200 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1740520800 | 5.37 | -0.17 | -3.07 | 5.37 | 5.37 | 5.37 | 369 |
| 1740434400 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1740175200 | 5.54 | -0.09 | -1.60 | 5.61 | 5.61 | 5.54 | 7825 |
| 1740088800 | 5.63 | -0.03 | -0.53 | 5.63 | 5.63 | 5.63 | 184 |
| 1740002400 | 5.66 | -0.04 | -0.70 | 5.66 | 5.66 | 5.66 | 110 |
| 1739916000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1739829600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1739570400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1739484000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1739397600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1739311200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1739224800 | 5.7 | 0.08 | 1.42 | 5.7 | 5.7 | 5.7 | 18 |
| 1738965600 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1738879200 | 5.62 | -0.06 | -1.06 | 5.62 | 5.62 | 5.62 | 552 |
| 1738792800 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1738706400 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1738620000 | 5.68 | -0.13 | -2.24 | 5.68 | 5.68 | 5.68 | 276 |
| 1738360800 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1738274400 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1738188000 | 5.8099999 | -0.16 | -2.68 | 5.8099999 | 5.8099999 | 5.8099999 | 55 |
| 1738101600 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1738015200 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1737756000 | 5.97 | -0.05 | -0.83 | 5.97 | 5.97 | 5.97 | 55 |
| 1737669600 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1737583200 | 6.0199999 | -0.23 | -3.68 | 6.01 | 6.0199999 | 6.01 | 219 |
| 1737496800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737410400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737151200 | 6.25 | 0.02 | 0.32 | 6.25 | 6.25 | 6.25 | 18 |
| 1737064800 | 6.23 | 0.13 | 2.13 | 6.23 | 6.23 | 6.23 | 18 |
| 1736978400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1736892000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1736805600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1736546400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1736460000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1736373600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1736287200 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1736200800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1735941600 | 6.1 | -0.08 | -1.29 | 6.1 | 6.1 | 6.1 | 183 |
| 1735855200 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1735596000 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1735336800 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 692 |
| 1735250400 | 6.18 | -0.06 | -0.96 | 6.21 | 6.21 | 6.18 | 728 |
| 1734991200 | 6.24 | 0.39 | 6.67 | 6.24 | 6.24 | 6.24 | 127 |
| 1734732000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734645600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734559200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734472800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734386400 | 5.85 | 0.03 | 0.52 | 5.85 | 5.85 | 5.85 | 2908 |
| 1734127200 | 5.82 | 0.12 | 2.11 | 5.82 | 5.82 | 5.82 | 913 |
| 1734040800 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1733954400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1733868000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1733781600 | 5.7 | -0.14 | -2.40 | 5.7 | 5.7 | 5.7 | 787 |
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
