Hot Features
プレミアム
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 | 1.1 | 15.4929577465 | 7.1 | 8.24 | 7.09 | 1149 | 7.70233461 | CS |
| 4 | 2.24 | 37.5838926174 | 5.96 | 8.24 | 5.91 | 1032 | 6.83540003 | CS |
| 12 | 3.1 | 60.7843137255 | 5.1 | 8.24 | 5 | 877 | 5.99510801 | CS |
| 26 | 2.9 | 54.7169811321 | 5.3 | 8.24 | 4.91 | 610 | 5.7628585 | CS |
| 52 | 2.65 | 47.7477477477 | 5.55 | 8.24 | 3.9 | 667 | 5.41259533 | CS |
| 156 | 7.38 | 900 | 0.82 | 8.24 | 0.8 | 70853 | 2.30696564 | CS |
| 260 | 7.895 | 2588.52459016 | 0.305 | 8.24 | 0.24 | 92589 | 1.55728081 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741986300 | 8.2 | 0.15 | 1.86 | 8.18 | 8.24 | 8.11 | 1783 |
| 1741899900 | 8.05 | 0.1 | 1.26 | 8.18 | 8.18 | 8.05 | 504 |
| 1741813500 | 7.95 | 0.53 | 7.14 | 7.78 | 7.95 | 7.69 | 1349 |
| 1741727100 | 7.42 | -0.09 | -1.20 | 7.92 | 8.13 | 7.4 | 1167 |
| 1741640700 | 7.51 | -0.22 | -2.85 | 7.51 | 7.53 | 7.23 | 1160 |
| 1741385100 | 7.73 | 0.65 | 9.18 | 7.1 | 7.83 | 7.09 | 1564 |
| 1741298700 | 7.08 | -0.21 | -2.88 | 7.29 | 7.29 | 7 | 595 |
| 1741212300 | 7.29 | 0.71 | 10.79 | 6.55 | 7.29 | 6.55 | 775 |
| 1741125900 | 6.58 | 0.12 | 1.86 | 6.63 | 6.63 | 6.33 | 1308 |
| 1741039500 | 6.46 | 0.07 | 1.10 | 6.68 | 6.68 | 6.46 | 698 |
| 1740780300 | 6.39 | -0.07 | -1.08 | 6.4 | 6.4 | 6.2699999 | 998 |
| 1740693900 | 6.46 | -0.09 | -1.37 | 6.55 | 6.55 | 6.43 | 799 |
| 1740607500 | 6.55 | 0.35 | 5.65 | 6.3 | 6.7 | 6.3 | 798 |
| 1740521100 | 6.2 | -0.11 | -1.74 | 6.2 | 6.2 | 6.2 | 267 |
| 1740434700 | 6.3099999 | -0.25 | -3.81 | 6.3099999 | 6.3099999 | 6.22 | 516 |
| 1740175500 | 6.5599999 | 0.25 | 3.96 | 6.4 | 6.81 | 6.4 | 3298 |
| 1740089100 | 6.3099999 | 0.24 | 3.95 | 6.11 | 6.36 | 6.09 | 1845 |
| 1740002700 | 6.07 | -0.13 | -2.10 | 6.1 | 6.17 | 6.0599999 | 1270 |
| 1739916300 | 6.2 | 0.29 | 4.91 | 6.2 | 6.2 | 6.2 | 100 |
| 1739570700 | 5.91 | -0.14 | -2.31 | 5.96 | 6 | 5.91 | 600 |
| 1739484300 | 6.05 | 0.02 | 0.33 | 6.15 | 6.15 | 6.04 | 700 |
| 1739397900 | 6.03 | 0.38 | 6.73 | 5.63 | 6.03 | 5.6 | 3200 |
| 1739311500 | 5.65 | 0.06 | 1.07 | 5.61 | 5.65 | 5.6 | 2375 |
| 1739225100 | 5.59 | -0.02 | -0.36 | 5.63 | 5.63 | 5.59 | 200 |
| 1738965900 | 5.61 | 0.01 | 0.18 | 5.63 | 5.63 | 5.61 | 300 |
| 1738879500 | 5.6 | -0.29 | -4.92 | 5.6 | 5.6 | 5.6 | 276 |
| 1738793100 | 5.89 | 0.18 | 3.15 | 5.85 | 5.9 | 5.85 | 438 |
| 1738706700 | 5.71 | 0.21 | 3.82 | 5.68 | 5.71 | 5.68 | 200 |
| 1738620300 | 5.5 | 0.18 | 3.38 | 5.4 | 5.54 | 5.4 | 630 |
| 1738361100 | 5.32 | -0.22 | -3.97 | 5.5599999 | 5.5599999 | 5.32 | 599 |
| 1738274700 | 5.54 | 0.16 | 2.97 | 5.54 | 5.54 | 5.54 | 100 |
| 1738188300 | 5.38 | 0.12 | 2.28 | 5.37 | 5.38 | 5.36 | 400 |
| 1738101900 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1738015500 | 5.26 | -0.3 | -5.40 | 5.2699999 | 5.2699999 | 5.21 | 2650 |
| 1737756300 | 5.5599999 | 0.1 | 1.83 | 5.5599999 | 5.5599999 | 5.5599999 | 145 |
| 1737669900 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1737583500 | 5.46 | 0.04 | 0.74 | 5.42 | 5.47 | 5.42 | 300 |
| 1737497100 | 5.42 | 0.07 | 1.31 | 5.3099999 | 5.42 | 5.28 | 1100 |
| 1737410700 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 50 |
| 1737151500 | 5.35 | 0.09 | 1.71 | 5.38 | 5.38 | 5.35 | 200 |
| 1737065100 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1736978700 | 5.26 | -0.05 | -0.94 | 5.34 | 5.34 | 5.16 | 610 |
| 1736892300 | 5.3099999 | 0.12 | 2.31 | 5.33 | 5.33 | 5.29 | 970 |
| 1736805900 | 5.19 | -0.14 | -2.63 | 5.38 | 5.38 | 5.19 | 300 |
| 1736546700 | 5.33 | 0 | 0.00 | 5.39 | 5.39 | 5.3 | 5386 |
| 1736460300 | 5.33 | -0.04 | -0.74 | 5.39 | 5.45 | 5.33 | 535 |
| 1736373900 | 5.37 | 0.08 | 1.51 | 5.24 | 5.37 | 5.24 | 200 |
| 1736287500 | 5.29 | -0.09 | -1.67 | 5.33 | 5.35 | 5.29 | 2100 |
| 1736201100 | 5.38 | 0.08 | 1.51 | 5.39 | 5.39 | 5.38 | 200 |
| 1735941900 | 5.3 | -0.09 | -1.67 | 5.3 | 5.3 | 5.2699999 | 982 |
| 1735855500 | 5.39 | 0.28 | 5.48 | 5.3 | 5.39 | 5.3 | 810 |
| 1735682700 | 5.11 | 0.1 | 2.00 | 5.07 | 5.11 | 5.07 | 200 |
| 1735596300 | 5.01 | -0.1 | -1.96 | 5.07 | 5.07 | 5 | 750 |
| 1735337100 | 5.11 | -0.04 | -0.78 | 5.17 | 5.17 | 5.0599999 | 1615 |
| 1735077900 | 5.15 | 0.08 | 1.58 | 5.11 | 5.15 | 5.11 | 200 |
| 1734991500 | 5.07 | -0.03 | -0.59 | 5.04 | 5.07 | 5.01 | 601 |
| 1734732300 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 182 |
| 1734645900 | 5.1 | 0.09 | 1.80 | 5 | 5.1 | 5 | 967 |
| 1734559500 | 5.01 | -0.08 | -1.57 | 5.04 | 5.04 | 5.01 | 200 |
| 1734473100 | 5.09 | 0.07 | 1.39 | 5.11 | 5.11 | 5.08 | 330 |
| 1734386700 | 5.0199999 | -0.04 | -0.79 | 5.05 | 5.07 | 5.0199999 | 919 |
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
