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 | -1.07 | -24.6543778802 | 4.34 | 4.7 | 3.03 | 624970 | 3.22038397 | CS |
| 4 | 2.646 | 424.038461538 | 0.624 | 5.19 | 0.5028 | 497444 | 3.68015187 | CS |
| 12 | 2.21 | 208.490566038 | 1.06 | 5.19 | 0.5028 | 270573 | 2.56820278 | CS |
| 26 | 2.573 | 369.153515065 | 0.697 | 5.19 | 0.5028 | 538232 | 1.64583597 | CS |
| 52 | 0.86 | 35.6846473029 | 2.41 | 5.19 | 0.5028 | 2206479 | 1.15243703 | CS |
| 156 | 2.17 | 197.272727273 | 1.1 | 5.19 | 0.0747 | 2590699 | 0.93944258 | CS |
| 260 | 1.49 | 83.7078651685 | 1.78 | 5.19 | 0.0747 | 2436704 | 0.90491284 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303700 | 3.37 | 0.19 | 5.97 | 3.23 | 3.438 | 3.19 | 82732 |
| 1781217300 | 3.18 | -1.44 | -31.17 | 3.23 | 3.44 | 3.0299999 | 3024048 |
| 1781130900 | 4.62 | 0.12 | 2.67 | 4.38 | 4.62 | 4.38 | 20052 |
| 1781044500 | 4.5 | 0.1 | 2.27 | 4.37 | 4.68 | 4.2699999 | 22411 |
| 1780958100 | 4.4 | 0.18 | 4.27 | 4.21 | 4.7 | 4.0833 | 39255 |
| 1780698900 | 4.22 | -0.12 | -2.76 | 4.34 | 4.36 | 3.68 | 19082 |
| 1780612500 | 4.34 | 0.58 | 15.43 | 3.72 | 4.35 | 3.72 | 38673 |
| 1780526100 | 3.76 | -0.04 | -1.05 | 3.72 | 3.84 | 3.58 | 51690 |
| 1780439700 | 3.8 | -0.38 | -9.09 | 3.61 | 4.0199999 | 3.47 | 125890 |
| 1780353300 | 4.18 | -0.18 | -4.02 | 4.2 | 4.24 | 3.92 | 1065899 |
| 1780094100 | 4.355 | -0.35 | -7.34 | 4.65 | 4.66 | 4.18 | 46202 |
| 1780007700 | 4.7 | -0.19 | -3.89 | 4.8 | 5.19 | 4.5599999 | 128046 |
| 1779921300 | 4.89 | 1.2 | 32.52 | 3.75 | 4.98 | 3.68 | 225158 |
| 1779834900 | 3.69 | -0.26 | -6.58 | 3.72 | 4.2 | 3.66 | 141074 |
| 1779489300 | 3.95 | 0.16 | 4.22 | 3.42 | 4.13 | 3.305 | 4051212 |
| 1779402900 | 3.79 | -0.21 | -5.25 | 3.77 | 4.3489 | 3.5701 | 34574 |
| 1779316500 | 4 | 0.76 | 23.46 | 3.33 | 4.2 | 3.2599999 | 69559 |
| 1779230100 | 3.24 | 0.3 | 10.20 | 3 | 3.4095 | 2.87 | 82504 |
| 1779143700 | 2.94 | 0.39 | 15.27 | 2.6 | 3.07 | 2.6 | 75830 |
| 1778884500 | 2.5505 | -0.5 | -16.39 | 3.12 | 3.12 | 2.514 | 38056 |
| 1778798100 | 3.0505 | -1.59 | -34.33 | 4.35 | 4.3905 | 3 | 119395 |
| 1778711700 | 4.645 | -0.28 | -5.69 | 4.95 | 4.9925 | 4.412 | 36605 |
| 1778625300 | 4.925 | 0.42 | 9.31 | 4.5054999 | 5 | 4.4 | 28803 |
| 1778538900 | 4.5054999 | 0.43 | 10.47 | 4.1194999 | 4.798 | 3.8955 | 28449 |
| 1778279700 | 4.0785 | 0.36 | 9.78 | 3.743 | 4.1994999 | 3.7155 | 18484 |
| 1778193300 | 3.715 | -0.09 | -2.34 | 3.8 | 3.879 | 3.71 | 4976 |
| 1778106900 | 3.804 | -0 | -0.03 | 4.031 | 4.031 | 3.8 | 6700 |
| 1778020500 | 3.805 | 0.09 | 2.49 | 3.708 | 3.835 | 3.705 | 9186 |
| 1777934100 | 3.7125 | 0 | 0.04 | 3.7 | 3.8765 | 3.7 | 6107 |
| 1777674900 | 3.711 | -0.09 | -2.34 | 4 | 4 | 3.711 | 5918 |
| 1777588500 | 3.8 | 0.1 | 2.70 | 3.6 | 3.918 | 3.5895 | 24187 |
| 1777502100 | 3.7 | -0.23 | -5.89 | 4.22 | 4.22 | 3.7 | 9350 |
| 1777415700 | 3.9315 | -0.41 | -9.38 | 4.355 | 4.355 | 3.86 | 10012 |
| 1777329300 | 4.3385 | -0.11 | -2.49 | 4.5045 | 4.5295 | 4.257 | 14320 |
| 1777070100 | 4.4495 | 0.05 | 1.17 | 4.4495 | 4.549 | 4.38425 | 16182 |
| 1776983700 | 4.398 | 0.01 | 0.15 | 4.355 | 4.4864999 | 4.16 | 5405 |
| 1776897300 | 4.3915 | -0.06 | -1.31 | 4.361 | 4.538 | 4.29925 | 11588 |
| 1776810900 | 4.45 | -0.15 | -3.19 | 4.65 | 4.74 | 4.38 | 24570 |
| 1776724500 | 4.5965 | -0.04 | -0.93 | 4.6395 | 4.6395 | 4.3055 | 11096 |
| 1776465300 | 4.6395 | 0.04 | 0.90 | 4.556 | 4.64 | 4.45 | 10188 |
| 1776378900 | 4.598 | 0.2 | 4.50 | 4.3505 | 4.623 | 4.35 | 11179 |
| 1776292500 | 4.4 | -0 | -0.10 | 4.3164999 | 4.4 | 4.1505 | 16784 |
| 1776206100 | 4.4045 | 0.16 | 3.88 | 4.1549999 | 4.4045 | 4.1 | 16097 |
| 1776119700 | 4.24 | 0.18 | 4.32 | 4.0385 | 4.24 | 3.985 | 15055 |
| 1775860500 | 4.0645 | 0.04 | 0.88 | 4.2814999 | 4.2814999 | 3.95 | 14611 |
| 1775774100 | 4.029 | -0.23 | -5.29 | 4.25 | 4.4499949 | 4 | 20120 |
| 1775687700 | 4.2539999 | -0.45 | -9.49 | 4.5905 | 4.7355 | 4.25 | 45454 |
| 1775601300 | 4.6999999 | -0.35 | -6.93 | 4.3495 | 4.72345 | 4.175 | 516270 |
| 1775514900 | 5.05 | 0.5 | 10.99 | 4.6555 | 5.05 | 4.3 | 16999 |
| 1775169300 | 4.55 | 0.45 | 10.84 | 4.1075 | 4.9 | 4.0955 | 33490 |
| 1775082900 | 4.1049999 | -0.05 | -1.08 | 4.1499999 | 4.275 | 4.0055 | 4468 |
| 1774996500 | 4.1499999 | 0.05 | 1.22 | 4.0965 | 4.309495 | 4.067 | 7531 |
| 1774910100 | 4.1 | -0.85 | -17.17 | 4.976 | 4.976 | 3.75 | 37280 |
| 1774650900 | 4.95 | -0.25 | -4.81 | 5.1 | 5.1 | 4.95 | 15523 |
| 1774564500 | 5.2 | -0.1 | -1.89 | 5.25 | 5.5759999 | 5.1 | 17943 |
| 1774478100 | 5.3 | 0.05 | 0.95 | 5.25 | 5.4 | 5.2 | 10979 |
| 1774391700 | 5.25 | -0.05 | -0.94 | 5.3 | 5.3 | 5.15 | 8016 |
| 1774305300 | 5.3 | 0.15 | 2.91 | 5.15 | 5.3 | 5.05 | 18316 |
| 1774046100 | 5.15 | -0.05 | -0.96 | 5.3 | 5.4 | 5.05 | 22278 |
| 1773959700 | 5.2 | -0.2 | -3.70 | 5.4 | 5.4 | 5.15 | 13966 |
| 1773873300 | 5.4 | -0.2 | -3.57 | 5.55 | 5.6465 | 5.2 | 38221 |
| 1773786900 | 5.6 | -0.1 | -1.75 | 5.75 | 5.8655 | 5.5005 | 33935 |
| 1773700500 | 5.6999999 | 0.1 | 1.79 | 5.6999999 | 5.7935 | 5.55 | 62192 |
| 1773441300 | 5.6 | -0.45 | -7.44 | 5.9499999 | 6 | 5.5655 | 36995 |
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
メールアドレスで登録
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。
