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 | -0.06 | -1.26582278481 | 4.74 | 5.8369 | 4.43 | 39606 | 4.86339179 | CS |
| 4 | -0.39 | -7.69230769231 | 5.07 | 5.89 | 4.4 | 31343 | 4.93774544 | CS |
| 12 | -0.81 | -14.7540983607 | 5.49 | 8.99 | 3 | 113267 | 5.23892368 | CS |
| 26 | -2.05 | -30.4606240713 | 6.73 | 8.99 | 3 | 70366 | 5.45501815 | CS |
| 52 | -11.62 | -71.2883435583 | 16.3 | 17.291 | 3 | 173928 | 7.713512 | CS |
| 156 | -159.12 | -97.1428571429 | 163.8 | 163.8 | 3 | 214499 | 14.24242893 | CS |
| 260 | -159.12 | -97.1428571429 | 163.8 | 163.8 | 3 | 214499 | 14.24242893 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.68 | 0.23 | 5.17 | 4.42 | 4.7 | 4.4021 | 14707 |
| 1734651300 | 4.45 | -0.05 | -1.11 | 4.49 | 4.75 | 4.43 | 45604 |
| 1734564900 | 4.5 | -0.13 | -2.81 | 4.65 | 4.86 | 4.49 | 19655 |
| 1734478500 | 4.63 | -0.32 | -6.46 | 4.95 | 5.1195 | 4.63 | 14525 |
| 1734392100 | 4.95 | -0.18 | -3.51 | 5.0199999 | 5.0599999 | 4.842 | 11889 |
| 1734132900 | 5.13 | 0.25 | 5.12 | 4.74 | 5.8369 | 4.59 | 106355 |
| 1734046500 | 4.88 | 0.2 | 4.27 | 4.44 | 5 | 4.44 | 21997 |
| 1733960100 | 4.68 | -0.05 | -1.06 | 4.9 | 4.9 | 4.4 | 19994 |
| 1733873700 | 4.73 | -0.14 | -2.87 | 4.88 | 4.91 | 4.58 | 17847 |
| 1733787300 | 4.87 | -0.04 | -0.81 | 4.78 | 5.08 | 4.68 | 37866 |
| 1733528100 | 4.91 | -0.06 | -1.21 | 4.86 | 5.05 | 4.7 | 59186 |
| 1733441700 | 4.97 | -0.01 | -0.20 | 5 | 5.13 | 4.68 | 71120 |
| 1733355300 | 4.9802 | -0.05 | -0.99 | 4.93 | 5.24 | 4.93 | 26776 |
| 1733268900 | 5.03 | -0.1 | -1.95 | 5.08 | 5.15 | 4.95 | 15716 |
| 1733182500 | 5.13 | 0.14 | 2.81 | 4.92 | 5.89 | 4.92 | 72605 |
| 1732917840 | 4.99 | 0.1 | 2.13 | 4.87 | 5.3362999 | 4.8127 | 8357 |
| 1732750500 | 4.886 | -0.37 | -7.11 | 4.99 | 5.1824 | 4.8099999 | 15290 |
| 1732664100 | 5.26 | 0.57 | 12.15 | 4.64 | 5.54 | 4.5199999 | 41739 |
| 1732577700 | 4.69 | -0.27 | -5.44 | 4.98 | 5.1 | 4.63 | 12315 |
| 1732318500 | 4.96 | -0.1 | -1.98 | 5.07 | 5.15 | 4.6736 | 4008 |
| 1732232100 | 5.0599999 | 0.1 | 2.02 | 4.91 | 5.19 | 4.75 | 44540 |
| 1732145700 | 4.96 | -0.11 | -2.17 | 5.03 | 5.5 | 4.812 | 50117 |
| 1732059300 | 5.07 | 0.36 | 7.64 | 4.71 | 5.2 | 4.61 | 55333 |
| 1731972900 | 4.71 | 0.08 | 1.73 | 4.57 | 4.94 | 4.4109999 | 79399 |
| 1731713700 | 4.63 | -0.12 | -2.53 | 4.68 | 4.85 | 4.36 | 36190 |
| 1731627300 | 4.75 | -0.35 | -6.86 | 4.25 | 5.1 | 3.9579 | 150140 |
| 1731540900 | 5.1 | 0.39 | 8.28 | 4.88 | 8.99 | 3 | 931062 |
| 1731454500 | 4.71 | -0.39 | -7.65 | 5 | 5.18 | 4.4 | 47663 |
| 1731368100 | 5.1 | 0.07 | 1.39 | 5.26 | 5.26 | 4.9003 | 34645 |
| 1731108900 | 5.03 | -0.1 | -1.95 | 5.33 | 5.33 | 4.8802 | 29945 |
| 1731022500 | 5.13 | -0.35 | -6.39 | 5.3 | 5.4 | 5.0081 | 14851 |
| 1730936100 | 5.48 | 1.18 | 27.32 | 4.59 | 5.69 | 4.4 | 116010 |
| 1730849700 | 4.304 | 0.2 | 4.98 | 4.28 | 5 | 4.11 | 77558 |
| 1730763300 | 4.1 | -0.43 | -9.49 | 4.37 | 4.4538 | 4.03 | 49757 |
| 1730500500 | 4.53 | 0.49 | 12.13 | 4.15 | 4.6631 | 3.96 | 254696 |
| 1730414100 | 4.04 | 0.18 | 4.66 | 3.83 | 4.13 | 3.6011 | 65734 |
| 1730327700 | 3.86 | -0.07 | -1.78 | 4 | 4.13 | 3.852 | 8711 |
| 1730241300 | 3.93 | -0.08 | -2.00 | 4 | 4.3544 | 3.92 | 28778 |
| 1730154900 | 4.01 | -0.69 | -14.68 | 4.45 | 4.6 | 4 | 74530 |
| 1729895700 | 4.7 | 0.75 | 18.99 | 3.89 | 5.5 | 3.89 | 418123 |
| 1729809300 | 3.95 | -0.44 | -10.02 | 4.0599999 | 5 | 3.65 | 169602 |
| 1729722900 | 4.39 | -0.7 | -13.75 | 5.11 | 5.2162 | 4.38 | 52273 |
| 1729636500 | 5.09 | -0.18 | -3.42 | 5.15 | 5.3 | 5.03 | 14806 |
| 1729550100 | 5.2699999 | -0.57 | -9.76 | 4.9 | 5.6 | 4.9 | 84765 |
| 1729290900 | 5.84 | 1.72 | 41.75 | 4.12 | 6.78 | 4.12 | 401495 |
| 1729204500 | 4.12 | -0.46 | -10.04 | 4.45 | 4.6096 | 4.03 | 56756 |
| 1729118100 | 4.58 | 0.22 | 5.05 | 4.2 | 4.71 | 4.01 | 59154 |
| 1729031700 | 4.36 | 0.67 | 18.16 | 3.64 | 4.7699999 | 3.64 | 367169 |
| 1728945300 | 3.6899 | 0.04 | 1.09 | 3.62 | 3.9644 | 3.6 | 78035 |
| 1728686100 | 3.65 | -1.17 | -24.27 | 4.53 | 4.53 | 3.35 | 257543 |
| 1728599700 | 4.82 | -1.98 | -29.12 | 5.15 | 5.3273 | 4.51 | 95178 |
| 1728513300 | 6.8 | 1.2 | 21.43 | 5.88 | 7.988 | 5.708 | 130673 |
| 1728426900 | 5.6 | 0.1 | 1.85 | 5.57 | 5.816 | 3.942 | 59714 |
| 1728340500 | 5.4985 | -0 | -0.03 | 5.2059999 | 5.5 | 4.9509999 | 1466 |
| 1728081300 | 5.5 | 0.29 | 5.57 | 5.158 | 5.6999999 | 4.801 | 835 |
| 1727994900 | 5.21 | -0.24 | -4.40 | 5.45 | 5.45 | 5.0810999 | 94 |
| 1727908500 | 5.45 | 0.14 | 2.54 | 5.22 | 5.45 | 5.19001 | 302 |
| 1727822100 | 5.3149999 | -0.28 | -5.00 | 5.036 | 5.699 | 5.036 | 1164 |
| 1727735700 | 5.595 | 0.3 | 5.57 | 5.5 | 5.7979899 | 5.5 | 1352 |
| 1727476500 | 5.3 | -0.2 | -3.62 | 5.49 | 5.6999999 | 5.3 | 859 |
| 1727390100 | 5.499 | -0 | -0.02 | 5.5 | 5.6999999 | 5.499 | 1087 |
| 1727303700 | 5.5 | -0.3 | -5.21 | 5.9288 | 5.9288 | 5.5 | 875 |
| 1727217300 | 5.802 | 0.25 | 4.45 | 5.6999999 | 6.178 | 5.15 | 3376 |
| 1727130900 | 5.555 | -0.3 | -5.09 | 5.782 | 5.8 | 5.1649999 | 499 |
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
