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 | -0.635 | -8.22006472492 | 7.725 | 8.45 | 6.85 | 311394 | 7.52798855 | CS |
| 4 | -0.71 | -9.10256410256 | 7.8 | 9.18 | 6.85 | 884631 | 8.02780007 | CS |
| 12 | 1.181 | 19.9864613302 | 5.909 | 9.18 | 5.016 | 902134 | 7.49189434 | CS |
| 26 | -1.48 | -17.2695449242 | 8.57 | 9.18 | 5.016 | 679816 | 7.24456318 | CS |
| 52 | -1.277 | -15.2623401458 | 8.367 | 11.35 | 5.016 | 701643 | 8.05136722 | CS |
| 156 | -78.81 | -91.7462165308 | 85.9 | 185.5 | 5.016 | 941847 | 61.72374444 | CS |
| 260 | -23.71 | -76.9805194805 | 30.8 | 185.5 | 5.016 | 686979 | 61.06144806 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730763300 | 7.09 | -0.12 | -1.66 | 7.12 | 7.3 | 6.95 | 61832 |
| 1730500500 | 7.21 | -0.24 | -3.22 | 7.34 | 7.74 | 7 | 125988 |
| 1730414100 | 7.45 | -0.74 | -9.04 | 7.61 | 8.1699 | 7.2345 | 252109 |
| 1730327700 | 8.19 | 0.69 | 9.14 | 7.2 | 8.45 | 6.85 | 165601 |
| 1730241300 | 7.504 | -0.22 | -2.86 | 7.725 | 7.986 | 7.301 | 95144 |
| 1730154900 | 7.725 | -0.13 | -1.68 | 7.6 | 8.18 | 7.6 | 113356 |
| 1729895700 | 7.857 | -0.16 | -2.01 | 8 | 8 | 7.803 | 13294 |
| 1729809300 | 8.0179999 | -0.01 | -0.15 | 7.82 | 8.05 | 7.82 | 41944 |
| 1729722900 | 8.03 | 0.23 | 2.95 | 7.704 | 8.0979999 | 7.704 | 10304 |
| 1729636500 | 7.8 | -0.12 | -1.55 | 7.812 | 7.923 | 7.75 | 12243 |
| 1729550100 | 7.923 | -0.32 | -3.82 | 8.225 | 8.225 | 7.822 | 18265 |
| 1729290900 | 8.238 | 0.08 | 0.96 | 8.07 | 8.238 | 7.9 | 23797 |
| 1729204500 | 8.16 | -0.79 | -8.80 | 8.6 | 8.6 | 7.8 | 123565 |
| 1729118100 | 8.947 | 0.25 | 2.84 | 8.6009999 | 8.947 | 8.6009999 | 24810 |
| 1729031700 | 8.7 | 0 | 0.00 | 8.6 | 8.719 | 8.547 | 23740 |
| 1728945300 | 8.7 | 0.22 | 2.64 | 8.55 | 8.781 | 8.55 | 37123 |
| 1728686100 | 8.476 | -0.06 | -0.70 | 8.5109999 | 8.663 | 8.442 | 23994 |
| 1728599700 | 8.536 | -0.11 | -1.24 | 8.788 | 9.049 | 8.501 | 181105 |
| 1728513300 | 8.6429999 | 1.24 | 16.80 | 9.13 | 9.18 | 8.41 | 432923 |
| 1728426900 | 7.4 | -0.34 | -4.39 | 7.8 | 8.106 | 7.361 | 533094 |
| 1728340500 | 7.74 | -0.24 | -2.95 | 7.7 | 7.825 | 7.43 | 58604 |
| 1728081300 | 7.975 | -0.28 | -3.40 | 8.11 | 8.2999999 | 7.03 | 129286 |
| 1727994900 | 8.256 | -0.04 | -0.53 | 8.2 | 8.599 | 8.063 | 96083 |
| 1727908500 | 8.2999999 | 0.39 | 4.96 | 7.91 | 8.4 | 7.91 | 202827 |
| 1727822100 | 7.908 | 0.18 | 2.28 | 7.65 | 8.2 | 7.6 | 319581 |
| 1727735700 | 7.732 | 2.29 | 42.16 | 6.147 | 8.262 | 5.016 | 1619382 |
| 1727476500 | 5.439 | 0.15 | 2.91 | 5.327 | 5.491 | 5.314 | 55329 |
| 1727390100 | 5.285 | -0.21 | -3.73 | 5.3 | 5.471 | 5.202 | 57281 |
| 1727303700 | 5.49 | -0.03 | -0.54 | 5.4 | 5.579 | 5.3 | 66229 |
| 1727217300 | 5.52 | -0.15 | -2.58 | 5.633 | 5.721 | 5.445 | 34580 |
| 1727130900 | 5.666 | -0.04 | -0.70 | 5.711 | 5.80001 | 5.6299999 | 18506 |
| 1726871700 | 5.7059999 | -0.12 | -2.06 | 5.885 | 5.885 | 5.6999999 | 30050 |
| 1726785300 | 5.826 | 0.06 | 1.08 | 5.701 | 5.916 | 5.701 | 38750 |
| 1726698900 | 5.764 | 0.01 | 0.24 | 5.75 | 5.864 | 5.663 | 41589 |
| 1726612500 | 5.75 | 0.02 | 0.35 | 5.715 | 5.893 | 5.6 | 48144 |
| 1726526100 | 5.7299999 | 0.03 | 0.53 | 5.7379999 | 5.9499999 | 5.667 | 10658 |
| 1726266900 | 5.6999999 | 0.03 | 0.53 | 5.68 | 5.859 | 5.6599999 | 19643 |
| 1726180500 | 5.67 | -0.11 | -1.90 | 5.8 | 5.8 | 5.61 | 31942 |
| 1726094100 | 5.7799999 | 0.18 | 3.21 | 5.5 | 5.7905 | 5.5 | 36377 |
| 1726007700 | 5.6 | -0.07 | -1.29 | 5.6599999 | 5.76 | 5.57 | 35170 |
| 1725921300 | 5.673 | 0.08 | 1.39 | 5.6999999 | 5.869 | 5.61 | 14342 |
| 1725662100 | 5.595 | -0.2 | -3.52 | 5.757 | 5.8009999 | 5.563 | 24432 |
| 1725575700 | 5.7989999 | 0.14 | 2.55 | 5.6999999 | 5.944 | 5.6999999 | 4867 |
| 1725489300 | 5.655 | -0.15 | -2.50 | 5.8 | 6 | 5.655 | 13577 |
| 1725402900 | 5.8 | -0.21 | -3.43 | 6.07 | 6.135 | 5.6299999 | 26148 |
| 1725057300 | 6.006 | 0.03 | 0.43 | 5.92 | 6.169 | 5.92 | 9882 |
| 1724970900 | 5.9799999 | -0.16 | -2.67 | 6.3 | 6.499 | 5.913 | 47573 |
| 1724884500 | 6.1439999 | -0.22 | -3.46 | 6.4 | 6.72 | 6.07 | 20023 |
| 1724798100 | 6.364 | -0.43 | -6.36 | 6.8 | 6.8 | 6.35 | 15489 |
| 1724711700 | 6.796 | 0.51 | 8.10 | 6.269 | 6.894 | 6.234 | 105481 |
| 1724452500 | 6.287 | 0.17 | 2.85 | 6.2 | 6.46 | 6.1739999 | 25823 |
| 1724366100 | 6.1129999 | -0.2 | -3.18 | 6.329 | 6.329 | 6.101 | 8950 |
| 1724279700 | 6.314 | 0.31 | 5.15 | 6.01 | 6.314 | 6.01 | 23696 |
| 1724193300 | 6.005 | -0.11 | -1.83 | 5.8999999 | 6.116 | 5.833 | 34914 |
| 1724106900 | 6.117 | -0.02 | -0.28 | 6.0599999 | 6.225 | 6.01 | 32089 |
| 1723847700 | 6.1339999 | -0.11 | -1.79 | 6.41 | 6.4109999 | 6.0199999 | 18860 |
| 1723761300 | 6.246 | 0.15 | 2.48 | 6.0199999 | 6.4 | 5.938 | 57978 |
| 1723674900 | 6.095 | 0.29 | 5.05 | 6 | 6.2 | 5.635 | 89391 |
| 1723588500 | 5.802 | -0.11 | -1.81 | 5.909 | 6.1310399 | 5.703 | 29789 |
| 1723502100 | 5.909 | 0.27 | 4.71 | 5.9879999 | 6 | 5.6 | 24730 |
| 1723242900 | 5.643 | -0.13 | -2.27 | 5.8999999 | 5.8999999 | 5.526 | 25391 |
| 1723156500 | 5.774 | 0.11 | 1.85 | 5.8 | 5.924 | 5.6689999 | 14676 |
| 1723070100 | 5.6689999 | -0.13 | -2.26 | 5.89 | 5.9209999 | 5.52 | 24201 |
| 1722983700 | 5.8 | -0.05 | -0.85 | 6.2 | 6.2 | 5.681 | 24415 |
| 1722897300 | 5.85 | -0.27 | -4.35 | 5.7859999 | 5.93 | 5.6499999 | 22349 |
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
