Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.15 | 2.5 | 6 | 6.545 | 5.9339 | 321384 | 6.33434457 | CS |
| 4 | 0.11 | 1.82119205298 | 6.04 | 6.78 | 5.62 | 348149 | 6.09040585 | CS |
| 12 | 0.51 | 9.04255319149 | 5.64 | 6.78 | 5.32 | 278377 | 6.15941747 | CS |
| 26 | 1.72 | 38.8261851016 | 4.43 | 6.78 | 4.04 | 324349 | 5.38512151 | CS |
| 52 | 1.5 | 32.2580645161 | 4.65 | 9.01 | 3.05 | 413445 | 5.27566562 | CS |
| 156 | 5.5396 | 907.53604194 | 0.6104 | 9.01 | 0.1303 | 754450 | 1.71092033 | CS |
| 260 | 2.43 | 65.3225806452 | 3.72 | 9.01 | 0.1303 | 1168519 | 1.97148588 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 6.34 | -0.05 | -0.78 | 6.39 | 6.44 | 6.26 | 187400 |
| 1732917840 | 6.39 | -0.02 | -0.31 | 6.46 | 6.46 | 6.16 | 165077 |
| 1732750500 | 6.41 | 0.38 | 6.30 | 6.09 | 6.545 | 6.01 | 720326 |
| 1732664100 | 6.03 | 0.09 | 1.52 | 6 | 6.07 | 5.9339 | 212732 |
| 1732577700 | 5.94 | -0.04 | -0.67 | 6.0599999 | 6.19 | 5.94 | 190798 |
| 1732318500 | 5.98 | 0.19 | 3.28 | 5.8 | 6.17 | 5.76 | 387423 |
| 1732232100 | 5.79 | 0.04 | 0.70 | 5.79 | 5.987 | 5.62 | 306554 |
| 1732145700 | 5.75 | -0.14 | -2.38 | 5.9 | 6.01 | 5.64 | 215836 |
| 1732059300 | 5.89 | 0.03 | 0.60 | 5.83 | 5.93 | 5.7699999 | 251941 |
| 1731972900 | 5.855 | -0.01 | -0.09 | 5.82 | 5.91 | 5.631207 | 737077 |
| 1731713700 | 5.86 | -0.09 | -1.51 | 5.95 | 5.98 | 5.79 | 384585 |
| 1731627300 | 5.95 | -0.15 | -2.46 | 6.3 | 6.3 | 5.92 | 411834 |
| 1731540900 | 6.1 | -0.01 | -0.08 | 6.05 | 6.345 | 6.03 | 289140 |
| 1731454500 | 6.105 | -0.33 | -5.05 | 6.78 | 6.78 | 6.07 | 924647 |
| 1731368100 | 6.43 | 0.03 | 0.47 | 6.49 | 6.5199999 | 6.3099999 | 451495 |
| 1731108900 | 6.4 | 0.02 | 0.31 | 6.43 | 6.45 | 6.25 | 194982 |
| 1731022500 | 6.38 | 0.1 | 1.59 | 6.3 | 6.48 | 6.25 | 171258 |
| 1730936100 | 6.28 | 0.07 | 1.13 | 6.25 | 6.38 | 6.1601 | 179354 |
| 1730849700 | 6.21 | 0.17 | 2.81 | 6.04 | 6.255 | 5.97 | 193103 |
| 1730763300 | 6.04 | -0.21 | -3.36 | 6.3 | 6.3 | 5.95 | 433523 |
| 1730500500 | 6.25 | -0.16 | -2.50 | 6.47 | 6.47 | 6.22 | 219108 |
| 1730414100 | 6.41 | 0.05 | 0.79 | 6.32 | 6.425 | 6.04 | 253306 |
| 1730327700 | 6.36 | -0.21 | -3.20 | 6.49 | 6.64 | 6.29 | 243311 |
| 1730241300 | 6.57 | 0.18 | 2.82 | 6.78 | 6.78 | 6.35 | 500633 |
| 1730154900 | 6.39 | -0.11 | -1.69 | 6.5199999 | 6.68 | 6.3391 | 224453 |
| 1729895700 | 6.5 | 0.16 | 2.52 | 6.36 | 6.64 | 6.3 | 163088 |
| 1729809300 | 6.34 | 0.09 | 1.44 | 6.22 | 6.47 | 6.12 | 208786 |
| 1729722900 | 6.25 | -0.32 | -4.87 | 6.5599999 | 6.575 | 6.22 | 205215 |
| 1729636500 | 6.57 | 0.02 | 0.31 | 6.54 | 6.62 | 6.47 | 107048 |
| 1729550100 | 6.55 | -0.12 | -1.80 | 6.67 | 6.74 | 6.54 | 81264 |
| 1729290900 | 6.67 | -0.07 | -1.04 | 6.7 | 6.73 | 6.63 | 82011 |
| 1729204500 | 6.74 | 0.22 | 3.37 | 6.54 | 6.78 | 6.4 | 197655 |
| 1729118100 | 6.5199999 | -0.02 | -0.31 | 6.54 | 6.6769 | 6.29 | 234671 |
| 1729031700 | 6.54 | 0.27 | 4.31 | 6.28 | 6.55 | 6.15 | 143008 |
| 1728945300 | 6.2699999 | -0.14 | -2.18 | 6.35 | 6.48 | 6.25 | 215813 |
| 1728686100 | 6.41 | -0.17 | -2.58 | 6.5199999 | 6.587 | 6.4 | 207300 |
| 1728599700 | 6.58 | -0.06 | -0.90 | 6.62 | 6.66 | 6.41 | 375544 |
| 1728513300 | 6.64 | 0.11 | 1.68 | 6.5199999 | 6.67 | 6.39 | 224024 |
| 1728426900 | 6.53 | -0.01 | -0.15 | 6.5599999 | 6.74 | 6.5 | 178597 |
| 1728340500 | 6.54 | 0.08 | 1.24 | 6.51 | 6.73 | 6.3901 | 428084 |
| 1728081300 | 6.46 | 0.08 | 1.25 | 6.42 | 6.6 | 6.41 | 184583 |
| 1727994900 | 6.38 | 0.15 | 2.41 | 6.17 | 6.4229 | 6.17 | 204360 |
| 1727908500 | 6.23 | -0.23 | -3.56 | 6.45 | 6.45 | 6.0599999 | 302273 |
| 1727822100 | 6.46 | 0.14 | 2.22 | 6.39 | 6.48 | 6.08 | 499139 |
| 1727735700 | 6.32 | 0.43 | 7.30 | 5.89 | 6.4669 | 5.89 | 402661 |
| 1727476500 | 5.89 | -0.03 | -0.51 | 5.94 | 6.22 | 5.85 | 330689 |
| 1727390100 | 5.92 | -0.01 | -0.17 | 5.97 | 6.04 | 5.76 | 203047 |
| 1727303700 | 5.93 | 0.17 | 2.95 | 5.76 | 6.05 | 5.76 | 306381 |
| 1727217300 | 5.76 | -0.1 | -1.71 | 5.94 | 5.94 | 5.69 | 180910 |
| 1727130900 | 5.86 | -0.16 | -2.66 | 6.03 | 6.18 | 5.8 | 309798 |
| 1726871700 | 6.0199999 | 0.22 | 3.79 | 5.8099999 | 6.0199999 | 5.72 | 439297 |
| 1726785300 | 5.8 | 0.35 | 6.42 | 5.59 | 5.97 | 5.57 | 516826 |
| 1726698900 | 5.45 | -0.01 | -0.18 | 5.49 | 5.6099 | 5.43 | 160408 |
| 1726612500 | 5.46 | 0.13 | 2.44 | 5.33 | 5.67 | 5.33 | 181054 |
| 1726526100 | 5.33 | -0.24 | -4.31 | 5.59 | 5.69 | 5.32 | 167332 |
| 1726266900 | 5.57 | -0.01 | -0.18 | 5.63 | 5.75 | 5.53 | 151024 |
| 1726180500 | 5.58 | -0.01 | -0.18 | 5.6 | 5.68 | 5.535 | 105517 |
| 1726094100 | 5.59 | 0.03 | 0.54 | 5.55 | 5.615 | 5.45 | 86112 |
| 1726007700 | 5.5599999 | -0.06 | -1.07 | 5.64 | 5.64 | 5.5199999 | 81799 |
| 1725921300 | 5.62 | 0.07 | 1.26 | 5.57 | 5.7699999 | 5.57 | 156582 |
| 1725662100 | 5.55 | -0.08 | -1.42 | 5.64 | 5.75 | 5.335 | 193194 |
| 1725575700 | 5.63 | 0.06 | 1.08 | 5.6 | 5.68 | 5.46 | 201527 |
| 1725489300 | 5.57 | 0.11 | 2.01 | 5.36 | 5.61 | 5.33 | 147875 |
| 1725402900 | 5.46 | -0.24 | -4.21 | 5.69 | 5.84 | 5.38 | 230983 |
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
