| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.99 | -18.0327868852 | 5.49 | 5.7 | 4.46 | 19195 | 5.00922968 | CS |
| 4 | -0.07 | -1.53172866521 | 4.57 | 5.7 | 4.2501 | 28850 | 4.78206664 | CS |
| 12 | 0.44 | 10.8374384236 | 4.06 | 5.74 | 3.91 | 25044 | 4.78537538 | CS |
| 26 | -0.78 | -14.7727272727 | 5.28 | 7.1999 | 3.91 | 31150 | 5.2062583 | CS |
| 52 | 4.1903 | 1353.01905069 | 0.3097 | 7.35 | 0.26 | 32482 | 4.58442061 | CS |
| 156 | 2.73 | 154.237288136 | 1.77 | 7.35 | 0.26 | 123838 | 1.08610931 | CS |
| 260 | -12.31 | -73.2302201071 | 16.81 | 19.285 | 0.26 | 171031 | 3.14070724 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 4.76 | 0.13 | 2.81 | 4.65 | 4.955 | 4.58 | 15689 |
| 1780526100 | 4.63 | -0.48 | -9.39 | 5.17 | 5.38 | 4.58 | 24142 |
| 1780439700 | 5.11 | -0.2 | -3.77 | 5.36 | 5.36 | 4.98 | 12663 |
| 1780353300 | 5.3099999 | 0.06 | 1.14 | 5.2 | 5.7 | 5.2 | 22017 |
| 1780094100 | 5.25 | -0.05 | -0.94 | 5.49 | 5.49 | 5.15 | 21462 |
| 1780007700 | 5.3 | 0.01 | 0.28 | 5.2 | 5.3 | 5.13 | 12478 |
| 1779921300 | 5.285 | 0.16 | 3.02 | 5.15 | 5.4301 | 5.141 | 34367 |
| 1779834900 | 5.13 | 0.18 | 3.64 | 4.89 | 5.135 | 4.815 | 9413 |
| 1779489300 | 4.95 | 0.36 | 7.84 | 4.66 | 4.97 | 4.65 | 22159 |
| 1779402900 | 4.59 | -0.02 | -0.43 | 4.67 | 4.99 | 4.5 | 33211 |
| 1779316500 | 4.61 | -0.11 | -2.33 | 4.79 | 4.87 | 4.3 | 92653 |
| 1779230100 | 4.72 | 0.36 | 8.26 | 4.41 | 4.78 | 4.41 | 16244 |
| 1779143700 | 4.36 | -0.42 | -8.79 | 4.58 | 4.63 | 4.2501 | 73241 |
| 1778884500 | 4.78 | -0.22 | -4.40 | 4.94 | 4.94 | 4.65 | 22496 |
| 1778798100 | 5 | 0.17 | 3.52 | 4.93 | 5 | 4.58 | 25686 |
| 1778711700 | 4.83 | 0.05 | 1.05 | 4.67 | 5.08 | 4.62 | 36209 |
| 1778625300 | 4.78 | 0.08 | 1.70 | 4.63 | 4.9 | 4.62 | 21058 |
| 1778538900 | 4.7 | 0.03 | 0.64 | 4.76 | 4.9 | 4.6169 | 12941 |
| 1778279700 | 4.67 | -0.01 | -0.21 | 4.57 | 5.19 | 4.57 | 40015 |
| 1778193300 | 4.68 | 0.09 | 1.96 | 4.5599999 | 4.7899 | 4.5 | 24597 |
| 1778106900 | 4.59 | -0.07 | -1.50 | 4.67 | 4.775 | 4.58 | 16335 |
| 1778020500 | 4.66 | -0.4 | -7.91 | 5.09 | 5.09 | 4.66 | 11231 |
| 1777934100 | 5.0599999 | 0 | 0.00 | 5.09 | 5.19 | 4.93 | 16622 |
| 1777674900 | 5.0599999 | 0.26 | 5.42 | 4.9 | 5.18 | 4.5599999 | 38733 |
| 1777588500 | 4.8 | 0.04 | 0.84 | 4.82 | 4.9825 | 4.71 | 8038 |
| 1777502100 | 4.76 | -0.08 | -1.65 | 4.74 | 4.9 | 4.74 | 4397 |
| 1777415700 | 4.84 | -0.12 | -2.42 | 4.8099999 | 4.9225 | 4.73 | 7107 |
| 1777329300 | 4.96 | 0.13 | 2.69 | 4.9 | 5.2 | 4.5 | 108612 |
| 1777070100 | 4.83 | 0.06 | 1.26 | 4.92 | 5.1216 | 4.78 | 6792 |
| 1776983700 | 4.7699999 | -0.62 | -11.50 | 5.29 | 5.48 | 4.75 | 55948 |
| 1776897300 | 5.39 | 0.4 | 8.02 | 5.07 | 5.74 | 4.7699999 | 77174 |
| 1776810900 | 4.99 | -0.16 | -3.11 | 5.2 | 5.4 | 4.7699999 | 14445 |
| 1776724500 | 5.15 | 0.42 | 8.88 | 4.75 | 5.62 | 4.75 | 63259 |
| 1776465300 | 4.73 | -0.08 | -1.66 | 4.86 | 4.94 | 4.71 | 9160 |
| 1776378900 | 4.8099999 | -0.1 | -2.04 | 4.95 | 4.95 | 4.705 | 9787 |
| 1776292500 | 4.91 | 0.17 | 3.59 | 4.66 | 5.015 | 4.66 | 9842 |
| 1776206100 | 4.74 | 0.08 | 1.72 | 4.74 | 4.8 | 4.51 | 12070 |
| 1776119700 | 4.66 | -0.25 | -5.09 | 4.83 | 4.91 | 4.66 | 20325 |
| 1775860500 | 4.91 | 0.4 | 8.87 | 5.03 | 5.1311 | 4.5 | 24434 |
| 1775774100 | 4.51 | -0.09 | -1.96 | 4.63 | 4.8093 | 4.5 | 6556 |
| 1775687700 | 4.6 | -0.18 | -3.77 | 4.85 | 5.03 | 4.5 | 17232 |
| 1775601300 | 4.78 | -0.15 | -3.04 | 4.93 | 5.0599999 | 4.76 | 25593 |
| 1775514900 | 4.93 | 0.64 | 14.92 | 4.35 | 5.07 | 4.35 | 59002 |
| 1775169300 | 4.29 | -0.22 | -4.88 | 4.41 | 4.7199 | 4.29 | 15631 |
| 1775082900 | 4.51 | 0.47 | 11.63 | 4.16 | 4.59 | 4.1 | 31188 |
| 1774996500 | 4.04 | -0.21 | -4.94 | 4.18 | 4.18 | 4.03 | 17737 |
| 1774910100 | 4.25 | -0.13 | -2.97 | 4.44 | 4.6 | 4.25 | 9276 |
| 1774650900 | 4.38 | 0.01 | 0.23 | 4.35 | 4.54 | 4.32 | 7127 |
| 1774564500 | 4.37 | -0.13 | -2.89 | 4.48 | 4.51 | 4.37 | 1818 |
| 1774478100 | 4.5 | 0.21 | 4.90 | 4.465 | 4.55 | 4.26 | 12551 |
| 1774391700 | 4.29 | -0.09 | -2.05 | 4.41 | 4.46 | 4.21 | 14541 |
| 1774305300 | 4.38 | -0.38 | -7.98 | 4.53 | 4.66 | 4.38 | 18178 |
| 1774046100 | 4.76 | 0.22 | 4.85 | 4.5 | 4.8784 | 4.5 | 15271 |
| 1773959700 | 4.54 | -0.1 | -2.05 | 4.54 | 4.65 | 4.54 | 4170 |
| 1773873300 | 4.635 | 0.19 | 4.39 | 4.44 | 4.635 | 4.19 | 27738 |
| 1773786900 | 4.44 | -0.1 | -2.20 | 4.615 | 4.6799 | 4.05 | 17110 |
| 1773700500 | 4.54 | 0.63 | 16.11 | 4.03 | 4.64 | 4.03 | 35784 |
| 1773441300 | 3.91 | -0.14 | -3.46 | 4.0599999 | 4.3299 | 3.91 | 29016 |
| 1773354900 | 4.05 | -0.08 | -1.94 | 4.375 | 4.375 | 4.05 | 4911 |
| 1773268500 | 4.13 | -0.13 | -3.05 | 4.26 | 4.32 | 4.12 | 11389 |
| 1773182100 | 4.26 | 0.14 | 3.40 | 4.14 | 4.3457 | 4.14 | 6768 |
| 1773095700 | 4.12 | -0.18 | -4.19 | 4.36 | 4.36 | 4.01 | 43858 |
| 1772840100 | 4.3 | -0.05 | -1.15 | 4.3 | 4.5 | 4.26 | 10243 |
| 1772753700 | 4.35 | -0.11 | -2.47 | 4.545 | 4.545 | 4.34 | 6377 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。