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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730741400 | 5.9174 | 0.45 | 8.20 | 5.92 | 5.9337 | 5.42 | 4384 |
| 1730482200 | 5.469 | 0.06 | 1.09 | 5.8966 | 5.9429999 | 5.408 | 30755 |
| 1730395800 | 5.41 | -0.12 | -2.13 | 5.9828 | 5.9843 | 5.41 | 38874 |
| 1730309400 | 5.5279999 | -0.02 | -0.41 | 5.9729 | 6.0134 | 5.478 | 52757 |
| 1730223000 | 5.551 | -0.01 | -0.18 | 6.0378999 | 6.0378999 | 5.538 | 44565 |
| 1730136600 | 5.561 | -0.05 | -0.94 | 5.616 | 6.0785 | 5.561 | 63516 |
| 1729873800 | 5.614 | 0.01 | 0.25 | 6.0637 | 6.0877 | 5.6 | 128311 |
| 1729787400 | 5.6 | -0.5 | -8.23 | 5.6449999 | 6.1073 | 5.6 | 97167 |
| 1729701000 | 6.1019 | 0.47 | 8.38 | 5.64 | 6.1236 | 5.6369999 | 2172 |
| 1729614600 | 5.63 | -0.57 | -9.22 | 5.75 | 6.2673 | 5.6289999 | 145921 |
| 1729528200 | 6.2019 | 0.47 | 8.25 | 6.247 | 6.2646 | 5.729 | 114080 |
| 1729269000 | 5.729 | -0.02 | -0.37 | 5.736 | 6.2366 | 5.714 | 41682 |
| 1729182600 | 5.75 | -0.37 | -6.12 | 6.1968 | 6.2519 | 5.71 | 92939 |
| 1729096200 | 6.1247999 | 0 | 0.00 | 6.1247999 | 6.1247999 | 6.1247999 | 0 |
| 1729009800 | 6.1247999 | 0.52 | 9.37 | 5.641 | 6.1811 | 5.617 | 3557 |
| 1728923400 | 5.6 | 0.05 | 0.94 | 5.588 | 6.1203 | 5.583 | 16923 |
| 1728664200 | 5.548 | 0.01 | 0.23 | 5.495 | 6.0871 | 5.48 | 45809 |
| 1728577800 | 5.535 | 0 | 0.00 | 5.535 | 5.535 | 5.535 | 0 |
| 1728491400 | 5.535 | 0.01 | 0.18 | 6.05 | 6.077 | 5.5 | 120424 |
| 1728405000 | 5.525 | -0.55 | -9.06 | 6.0579 | 6.09 | 5.514 | 134470 |
| 1728318600 | 6.0755 | 0.57 | 10.26 | 6.098 | 6.098 | 5.511 | 1648 |
| 1728059400 | 5.51 | 0.01 | 0.27 | 5.484 | 6.0754 | 5.459 | 54103 |
| 1727973000 | 5.495 | -0.03 | -0.54 | 5.54 | 6.1136 | 5.488 | 79671 |
| 1727886600 | 5.525 | 0.03 | 0.45 | 6.12 | 6.1243 | 5.5 | 142812 |
| 1727800200 | 5.5 | 0.1 | 1.89 | 6.0217 | 6.0762 | 5.422 | 101156 |
| 1727713800 | 5.398 | 0.02 | 0.30 | 6.0125 | 6.0199 | 5.364 | 21870 |
| 1727454600 | 5.382 | -0.05 | -0.98 | 5.4 | 6.0287 | 5.382 | 35504 |
| 1727368200 | 5.4349999 | 0.01 | 0.15 | 6.0591 | 6.069 | 5.4269999 | 54549 |
| 1727281800 | 5.4269999 | 0.01 | 0.20 | 5.397 | 6.083 | 5.397 | 78552 |
| 1727195400 | 5.416 | 0.02 | 0.39 | 5.464 | 6.071 | 5.4109999 | 59453 |
| 1727109000 | 5.3949999 | 0.05 | 0.94 | 5.9952 | 6.041 | 5.372 | 29394 |
| 1726849800 | 5.345 | -0.02 | -0.39 | 5.9855 | 5.992 | 5.345 | 29486 |
| 1726763400 | 5.366 | 0.06 | 1.09 | 5.955 | 5.9959 | 5.339 | 70788 |
| 1726677000 | 5.308 | -0.01 | -0.21 | 5.9119 | 5.9201 | 5.3 | 11436 |
| 1726590600 | 5.319 | -0.04 | -0.76 | 5.355 | 5.9759 | 5.312 | 31666 |
| 1726504200 | 5.36 | -0.6 | -10.05 | 5.942 | 5.978 | 5.349 | 32359 |
| 1726245000 | 5.9591 | 0.6 | 11.18 | 5.9189 | 5.9591 | 5.354 | 168 |
| 1726158600 | 5.36 | 0.1 | 1.80 | 5.876 | 5.9166999 | 5.315 | 44295 |
| 1726072200 | 5.265 | -0.07 | -1.37 | 5.304 | 5.8677 | 5.265 | 42816 |
| 1725985800 | 5.338 | 0.02 | 0.34 | 5.8899 | 5.8899 | 5.33 | 10994 |
| 1725899400 | 5.32 | -0.5 | -8.63 | 5.7948 | 5.8837 | 5.253 | 21527 |
| 1725640200 | 5.8223 | 0.52 | 9.83 | 5.8764 | 5.9 | 5.283 | 364 |
| 1725553800 | 5.301 | -0.03 | -0.53 | 5.9185 | 5.925 | 5.301 | 11342 |
| 1725467400 | 5.329 | -0.58 | -9.83 | 5.856 | 5.9549 | 5.304 | 33825 |
| 1725381000 | 5.9098 | 0.45 | 8.24 | 5.463 | 6.0426 | 5.35 | 6641 |
| 1725294600 | 5.46 | -0.01 | -0.20 | 6.053 | 6.053 | 5.46 | 24977 |
| 1725035400 | 5.471 | 0.04 | 0.66 | 6.067 | 6.084 | 5.467 | 82028 |
| 1724949000 | 5.4349999 | 0.01 | 0.28 | 5.412 | 6.0695 | 5.412 | 29379 |
| 1724862600 | 5.42 | -0.53 | -8.92 | 5.9791999 | 6.0434 | 5.365 | 59206 |
| 1724776200 | 5.9509999 | 0.61 | 11.44 | 5.354 | 5.9798 | 5.34 | 762 |
| 1724689800 | 5.34 | -0.02 | -0.32 | 5.976 | 5.9999 | 5.34 | 51163 |
| 1724430600 | 5.357 | 0.01 | 0.24 | 5.36 | 5.9909 | 5.35 | 20014 |
| 1724344200 | 5.344 | 0.01 | 0.17 | 5.938 | 5.9542 | 5.321 | 4368 |
| 1724257800 | 5.335 | 0.02 | 0.41 | 5.9305 | 5.937 | 5.331 | 18828 |
| 1724171400 | 5.313 | -0.07 | -1.21 | 5.976 | 5.9778 | 5.313 | 24230 |
| 1724085000 | 5.378 | -0.02 | -0.32 | 5.62 | 5.975 | 5.378 | 35657 |
| 1723825800 | 5.3949999 | 0.02 | 0.30 | 5.9318 | 5.937 | 5.375 | 34993 |
| 1723739400 | 5.3789999 | 0.05 | 1.01 | 5.8745 | 5.9149 | 5.33 | 32662 |
| 1723653000 | 5.325 | 0.06 | 1.08 | 5.8348 | 5.8846999 | 5.3 | 72816 |
| 1723566600 | 5.268 | -0.49 | -8.50 | 5.3 | 5.807 | 5.268 | 58483 |
| 1723480200 | 5.7574 | 0.01 | 0.21 | 5.7783 | 5.7877 | 5.2699999 | 393 |
| 1723221000 | 5.7455999 | 0.59 | 11.41 | 5.246 | 5.777 | 5.246 | 3369 |
| 1723134600 | 5.157 | -0.1 | -1.83 | 5.168 | 5.7191 | 5.1529999 | 121116 |
| 1723048200 | 5.253 | 0.09 | 1.76 | 5.6448 | 5.7436 | 5.173 | 28505 |
| 1722961800 | 5.162 | 0.09 | 1.81 | 5.167 | 5.68 | 5.1529999 | 22325 |
| 1722875400 | 5.07 | -0.57 | -10.18 | 5.6001 | 5.67 | 5.07 | 17655 |
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
