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 | 2.2899 | 31.541322314 | 7.26 | 10.02 | 6.92 | 6407520 | 8.61934383 | CS |
| 4 | 2.4099 | 33.7521008403 | 7.14 | 10.02 | 6.45 | 2949837 | 7.83020556 | CS |
| 12 | 2.4499 | 34.5056338028 | 7.1 | 10.02 | 5.86 | 2408808 | 7.25443704 | CS |
| 26 | 2.2299 | 30.4631147541 | 7.32 | 10.02 | 5.275 | 2900020 | 7.03907181 | CS |
| 52 | 7.0499 | 281.996 | 2.5 | 14.84 | 2.315 | 5422255 | 7.75416837 | CS |
| 156 | -1.5401 | -13.8872858431 | 11.09 | 23.49 | 2.09 | 2811975 | 8.10966532 | CS |
| 260 | 7.7699 | 436.511235955 | 1.78 | 35.1 | 1.45 | 2438244 | 9.73054499 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731540900 | 9.52 | 0.03 | 0.32 | 9.64 | 11.16 | 9.46 | 9894620 |
| 1731454500 | 9.49 | 2.14 | 29.12 | 7.6337 | 10.02 | 7.59 | 18487137 |
| 1731368100 | 7.35 | -0.33 | -4.30 | 7.89 | 7.96 | 6.92 | 4755032 |
| 1731108900 | 7.68 | 0.22 | 2.95 | 7.45 | 7.68 | 7.365 | 1892239 |
| 1731022500 | 7.46 | 0.15 | 2.05 | 7.89 | 8.05 | 7.4 | 4138222 |
| 1730936100 | 7.31 | 0.28 | 3.98 | 7.32 | 7.41 | 7.082 | 2583501 |
| 1730849700 | 7.03 | 0.24 | 3.53 | 6.73 | 7.03 | 6.64 | 1659953 |
| 1730763300 | 6.79 | 0.05 | 0.74 | 6.69 | 6.835 | 6.45 | 1992673 |
| 1730500500 | 6.74 | 0 | 0.00 | 6.8041 | 7.2 | 6.62 | 2097919 |
| 1730414100 | 6.74 | -0.02 | -0.30 | 6.74 | 6.855 | 6.58 | 1619516 |
| 1730327700 | 6.76 | -0.6 | -8.15 | 7.15 | 7.275 | 6.74 | 2205198 |
| 1730241300 | 7.36 | 0.35 | 4.99 | 6.955 | 7.575 | 6.85 | 3533714 |
| 1730154900 | 7.01 | 0.32 | 4.78 | 6.84 | 7.185 | 6.82 | 1703182 |
| 1729895700 | 6.69 | -0.08 | -1.11 | 6.85 | 7.05 | 6.69 | 1287674 |
| 1729809300 | 6.765 | 0.04 | 0.67 | 6.75 | 6.965 | 6.65 | 1446852 |
| 1729722900 | 6.72 | -0.08 | -1.18 | 6.74 | 6.85 | 6.5199999 | 1460605 |
| 1729636500 | 6.8 | -0.1 | -1.45 | 6.9 | 6.96 | 6.67 | 907333 |
| 1729550100 | 6.9 | 0.02 | 0.29 | 6.9 | 6.97 | 6.63 | 1212627 |
| 1729290900 | 6.88 | 0.09 | 1.33 | 6.79 | 7.11 | 6.66 | 1378682 |
| 1729204500 | 6.79 | -0.07 | -1.02 | 6.84 | 7.14 | 6.709 | 1467194 |
| 1729118100 | 6.86 | -0.18 | -2.56 | 7.14 | 7.14 | 6.505 | 2504018 |
| 1729031700 | 7.04 | 0.61 | 9.49 | 6.46 | 7.24 | 6.43 | 2734772 |
| 1728945300 | 6.43 | 0.13 | 2.06 | 6.29 | 6.45 | 6.2325 | 1138059 |
| 1728686100 | 6.3 | 0.28 | 4.65 | 6.0199999 | 6.345 | 5.945 | 1791010 |
| 1728599700 | 6.0199999 | -0.09 | -1.47 | 6.07 | 6.08 | 5.9349999 | 1627301 |
| 1728513300 | 6.11 | -0.13 | -2.08 | 6.25 | 6.3 | 6.075 | 1201418 |
| 1728426900 | 6.24 | 0.14 | 2.30 | 6.09 | 6.495 | 6.09 | 1451362 |
| 1728340500 | 6.1 | -0.13 | -2.09 | 6.211 | 6.2577 | 6.035 | 1339665 |
| 1728081300 | 6.23 | 0.08 | 1.30 | 6.26 | 6.295 | 6.11 | 1153431 |
| 1727994900 | 6.15 | -0.12 | -1.91 | 6.22 | 6.2699999 | 6.0599999 | 1167074 |
| 1727908500 | 6.2699999 | -0.02 | -0.32 | 6.13 | 6.3099999 | 6.09 | 1485686 |
| 1727822100 | 6.29 | 0.15 | 2.44 | 6.13 | 6.485 | 5.86 | 3444416 |
| 1727735520 | 6.14 | -0.33 | -5.10 | 6.33 | 6.54 | 6.055 | 3067139 |
| 1727476500 | 6.47 | -0.34 | -4.99 | 6.87 | 6.93 | 6.4045 | 2875563 |
| 1727390100 | 6.81 | -0.19 | -2.71 | 7.05 | 7.12 | 6.77 | 1710605 |
| 1727303700 | 7 | -0.12 | -1.69 | 7.06 | 7.25 | 6.96 | 1316305 |
| 1727217300 | 7.12 | -0.08 | -1.11 | 7.16 | 7.22 | 6.83 | 2230657 |
| 1727130900 | 7.2 | -0.59 | -7.57 | 7.8 | 7.8 | 7.19 | 2170644 |
| 1726871700 | 7.79 | 0.22 | 2.91 | 7.51 | 7.85 | 7.46 | 2981262 |
| 1726785300 | 7.57 | 0.14 | 1.88 | 7.65 | 7.92 | 7.485 | 2242129 |
| 1726698900 | 7.43 | -0.14 | -1.85 | 7.525 | 7.8658 | 7.2 | 2198041 |
| 1726612500 | 7.57 | -0.01 | -0.13 | 7.67 | 7.94 | 7.4609 | 2484490 |
| 1726526100 | 7.58 | -0.3 | -3.81 | 7.92 | 7.92 | 7.46 | 2403901 |
| 1726266900 | 7.88 | 0.78 | 10.99 | 7.32 | 8.25 | 7.23 | 4862265 |
| 1726180500 | 7.1 | -0.07 | -0.98 | 7.19 | 7.33 | 6.965 | 1800548 |
| 1726094100 | 7.17 | 0.21 | 3.02 | 6.92 | 7.21 | 6.74 | 3306201 |
| 1726007700 | 6.96 | 0.58 | 9.09 | 6.53 | 7.3094 | 6.33 | 4033505 |
| 1725921300 | 6.38 | 0.18 | 2.90 | 6.24 | 6.518 | 6.2 | 1448770 |
| 1725662100 | 6.2 | -0.19 | -2.97 | 6.42 | 6.46 | 5.99 | 1614035 |
| 1725575700 | 6.39 | -0.11 | -1.69 | 6.48 | 6.51 | 6.28 | 1245764 |
| 1725489300 | 6.5 | 0.12 | 1.88 | 6.37 | 6.74 | 6.3099999 | 1864603 |
| 1725402900 | 6.38 | -0.32 | -4.78 | 6.69 | 6.76 | 6.2705 | 2028016 |
| 1725057300 | 6.7 | 0.09 | 1.36 | 6.66 | 6.79 | 6.57 | 1453877 |
| 1724970900 | 6.61 | 0.13 | 2.01 | 6.54 | 6.89 | 6.49 | 1313360 |
| 1724884500 | 6.48 | -0.22 | -3.28 | 6.63 | 6.69 | 6.34 | 1533115 |
| 1724798100 | 6.7 | -0.16 | -2.33 | 6.76 | 6.87 | 6.55 | 1482658 |
| 1724711700 | 6.86 | -0.08 | -1.15 | 6.96 | 7.17 | 6.795 | 1952822 |
| 1724452500 | 6.94 | 0.18 | 2.66 | 6.81 | 7.025 | 6.66 | 2143743 |
| 1724366100 | 6.76 | -0.11 | -1.60 | 6.87 | 6.96 | 6.68 | 1782449 |
| 1724279700 | 6.87 | -0.26 | -3.65 | 7.1 | 7.29 | 6.635 | 3149633 |
| 1724193300 | 7.13 | -0.41 | -5.44 | 7.43 | 7.59 | 7.06 | 3084459 |
| 1724106900 | 7.54 | 1.05 | 16.18 | 6.53 | 7.66 | 6.5 | 4456094 |
| 1723847700 | 6.49 | 0.25 | 4.01 | 6.265 | 6.59 | 6.13 | 2384969 |
| 1723761300 | 6.24 | 0.06 | 0.97 | 6.28 | 6.43 | 6.15 | 2001863 |
| 1723674900 | 6.18 | -0.13 | -2.06 | 6.34 | 6.36 | 6.11 | 1610957 |
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
