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 | -0.2704 | -5.15047619048 | 5.25 | 5.31 | 4.79 | 86811 | 4.94599872 | CS |
| 4 | -1.9004 | -27.6220930233 | 6.88 | 7.0299 | 4.79 | 125150 | 5.63151531 | CS |
| 12 | -3.7304 | -42.8289322618 | 8.71 | 8.95 | 4.79 | 154033 | 6.428646 | CS |
| 26 | -4.0304 | -44.7325194229 | 9.01 | 11.3899 | 4.79 | 163422 | 7.78106013 | CS |
| 52 | -3.9504 | -44.2374020157 | 8.93 | 14.5 | 4.79 | 202910 | 8.9517973 | CS |
| 156 | 4.3496 | 690.412698413 | 0.63 | 14.5 | 0.4502 | 149505 | 7.56093481 | CS |
| 260 | 2.7796 | 126.345454545 | 2.2 | 14.5 | 0.37 | 148890 | 5.05732447 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513300 | 4.99 | 0.17 | 3.53 | 4.8 | 5.038 | 4.785 | 71376 |
| 1782426900 | 4.82 | -0.08 | -1.63 | 4.91 | 5.0199999 | 4.79 | 84383 |
| 1782340500 | 4.9 | -0.08 | -1.61 | 4.98 | 5.25 | 4.82 | 85097 |
| 1782254100 | 4.98 | -0.1 | -1.97 | 4.98 | 5.12 | 4.93 | 92741 |
| 1782167700 | 5.08 | -0.19 | -3.61 | 5.25 | 5.3099999 | 5.031 | 85023 |
| 1781822100 | 5.2699999 | 0.25 | 4.98 | 5.0599999 | 5.28 | 5.04 | 93862 |
| 1781735700 | 5.0199999 | -0.15 | -2.90 | 5.16 | 5.3173 | 5.01 | 103499 |
| 1781649300 | 5.17 | -0.23 | -4.26 | 5.39 | 5.42 | 5.16 | 112792 |
| 1781562900 | 5.4 | 0.09 | 1.69 | 5.5599999 | 5.74 | 5.3 | 227096 |
| 1781303700 | 5.3099999 | 0.05 | 0.95 | 5.21 | 5.5599999 | 5.1601 | 154049 |
| 1781217300 | 5.26 | -0.3 | -5.40 | 5.08 | 5.485 | 4.84 | 292779 |
| 1781130900 | 5.5599999 | -0.34 | -5.76 | 5.72 | 5.95 | 5.51 | 251110 |
| 1781044500 | 5.9 | -0.25 | -4.07 | 6.04 | 6.22 | 5.69 | 138639 |
| 1780958100 | 6.15 | -0.05 | -0.81 | 6.3099999 | 6.375 | 6.1 | 61425 |
| 1780698900 | 6.2 | -0.65 | -9.49 | 6.83 | 7.0299 | 6.17 | 147777 |
| 1780612500 | 6.85 | 0.09 | 1.33 | 6.69 | 7 | 6.69 | 61974 |
| 1780526100 | 6.76 | 0.13 | 1.96 | 6.7 | 6.88 | 6.63 | 97838 |
| 1780439700 | 6.63 | 0.16 | 2.47 | 6.57 | 6.87 | 6.55 | 75970 |
| 1780353300 | 6.47 | -0.28 | -4.15 | 6.63 | 6.64 | 6.4 | 127130 |
| 1780094100 | 6.75 | -0.16 | -2.32 | 6.88 | 6.96 | 6.75 | 84670 |
| 1780007700 | 6.91 | -0.13 | -1.85 | 6.94 | 7.1 | 6.86 | 93815 |
| 1779921300 | 7.04 | -0.31 | -4.22 | 7.33 | 7.44 | 6.94 | 99276 |
| 1779834900 | 7.35 | 0.34 | 4.85 | 7.01 | 7.48 | 7.01 | 109121 |
| 1779489300 | 7.01 | 0.07 | 1.01 | 6.89 | 7.09 | 6.89 | 79195 |
| 1779402900 | 6.94 | -0.04 | -0.57 | 6.98 | 7.2 | 6.89 | 84475 |
| 1779316500 | 6.98 | 0.27 | 4.02 | 6.71 | 7.2 | 6.71 | 67658 |
| 1779230100 | 6.71 | 0 | 0.00 | 6.8 | 6.89 | 6.61 | 69846 |
| 1779143700 | 6.71 | 0.11 | 1.59 | 6.61 | 6.8059 | 6.5601 | 83533 |
| 1778884500 | 6.605 | -0.28 | -4.00 | 6.69 | 6.88 | 6.5 | 91055 |
| 1778798100 | 6.88 | 0.07 | 1.03 | 6.76 | 7.01 | 6.75 | 93401 |
| 1778711700 | 6.81 | -0.21 | -2.99 | 6.98 | 7.01 | 6.76 | 98850 |
| 1778625300 | 7.02 | -0.16 | -2.23 | 7.12 | 7.2894 | 6.761 | 113518 |
| 1778538900 | 7.18 | 0.32 | 4.66 | 6.9 | 7.399 | 6.88 | 200815 |
| 1778279700 | 6.86 | 0.25 | 3.78 | 6.72 | 6.9499 | 6.55 | 154264 |
| 1778193300 | 6.61 | -0.01 | -0.15 | 6.62 | 6.89 | 6.53 | 254029 |
| 1778106900 | 6.62 | 0.19 | 2.87 | 6.44 | 6.69 | 6.28 | 138515 |
| 1778020500 | 6.4349999 | 0.06 | 1.02 | 6.35 | 6.58 | 6.32 | 108231 |
| 1777934100 | 6.37 | -0.13 | -2.00 | 6.5199999 | 6.57 | 6.28 | 92295 |
| 1777674900 | 6.5 | 0.29 | 4.67 | 6.21 | 6.5 | 6.16 | 171669 |
| 1777588500 | 6.21 | -0.04 | -0.64 | 6.21 | 6.4329 | 6.1337 | 145803 |
| 1777502100 | 6.25 | -0.04 | -0.64 | 6.33 | 6.33 | 6.0101 | 112334 |
| 1777415700 | 6.29 | -0.3 | -4.55 | 6.41 | 6.6 | 6.19 | 137809 |
| 1777329300 | 6.59 | 0.17 | 2.65 | 6.42 | 6.76 | 6.42 | 218753 |
| 1777070100 | 6.42 | 0.2 | 3.22 | 6.24 | 6.5 | 6.1601 | 158552 |
| 1776983700 | 6.22 | -0.08 | -1.27 | 6.3099999 | 6.38 | 6.09 | 156295 |
| 1776897300 | 6.3 | 0.42 | 7.14 | 6.14 | 6.453 | 6.12 | 149102 |
| 1776810900 | 5.88 | -0.2 | -3.29 | 6.09 | 6.37 | 5.82 | 272369 |
| 1776724500 | 6.08 | -0.24 | -3.80 | 6.32 | 6.38 | 6.08 | 232873 |
| 1776465300 | 6.32 | 0.1 | 1.53 | 6.25 | 6.4598 | 5.91 | 652649 |
| 1776378900 | 6.225 | -2.49 | -28.53 | 7.04 | 7.04 | 6.158 | 1155366 |
| 1776292500 | 8.71 | -0.04 | -0.46 | 8.8 | 8.92 | 8.53 | 264204 |
| 1776206100 | 8.75 | 0.45 | 5.42 | 8.35 | 8.9149999 | 8.35 | 139196 |
| 1776119700 | 8.3 | 0.25 | 3.11 | 8.05 | 8.4899 | 8.0004 | 53496 |
| 1775860500 | 8.05 | -0.04 | -0.49 | 8.19 | 8.23 | 7.92 | 62523 |
| 1775774100 | 8.09 | -0.22 | -2.65 | 8.41 | 8.5 | 8 | 63918 |
| 1775687700 | 8.31 | 0.13 | 1.59 | 8.6 | 8.6 | 8.2101 | 69030 |
| 1775601300 | 8.18 | -0.73 | -8.19 | 8.73 | 8.78 | 8.18 | 84195 |
| 1775514900 | 8.91 | 0.11 | 1.25 | 8.71 | 8.95 | 8.52 | 69996 |
| 1775169300 | 8.8 | 0.56 | 6.80 | 8.17 | 9.0108 | 8.15 | 92256 |
| 1775082900 | 8.24 | -0.11 | -1.32 | 8.35 | 8.45 | 8.0652 | 50051 |
| 1774996500 | 8.35 | 0.73 | 9.58 | 7.9 | 8.6199999 | 7.86 | 94872 |
| 1774910100 | 7.62 | -1.23 | -13.90 | 8.81 | 8.95 | 7.6001 | 261765 |
| 1774650900 | 8.85 | -0.11 | -1.23 | 8.96 | 9.01 | 8.25 | 250946 |
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。
