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 | -1.1921 | -25.0968421053 | 4.75 | 4.9762 | 2.75 | 40436 | 4.0094612 | CS |
| 4 | -1.7021 | -32.3593155894 | 5.26 | 5.66 | 2.75 | 13358 | 4.22300876 | CS |
| 12 | -3.2321 | -47.6008836524 | 6.79 | 6.9675 | 2.75 | 16325 | 5.24309313 | CS |
| 26 | -1.0021 | -21.975877193 | 4.56 | 6.9675 | 2.75 | 81233 | 4.77398884 | CS |
| 52 | -5.2771 | -59.7294850028 | 8.835 | 9.051 | 2.75 | 163523 | 5.91957325 | CS |
| 156 | -41.4421 | -92.0935555556 | 45 | 49.05 | 2.75 | 88191 | 11.04428418 | CS |
| 260 | -310.6921 | -98.8678122514 | 314.25 | 314.25 | 2.75 | 70705 | 19.16416212 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.5579 | 0.5 | 16.27 | 3.2 | 3.6 | 2.9145 | 14272 |
| 1741304100 | 3.06 | -0.23 | -6.99 | 3.25 | 3.25 | 2.85 | 14830 |
| 1741217700 | 3.29 | -0.96 | -22.61 | 4.23 | 4.23 | 3.16 | 33922 |
| 1741131300 | 4.251 | 0.05 | 1.21 | 4.5 | 4.55 | 3.95 | 138465 |
| 1741044900 | 4.2 | -0.64 | -13.22 | 4.5 | 4.66 | 4.2 | 6530 |
| 1740785700 | 4.84 | 0.09 | 1.89 | 4.9762 | 4.9762 | 4.6 | 5352 |
| 1740699300 | 4.75 | -0.01 | -0.21 | 4.75 | 4.94 | 4.75 | 3614 |
| 1740612900 | 4.76 | 0.01 | 0.21 | 4.7501 | 4.92 | 4.7501 | 556 |
| 1740526500 | 4.75 | 0 | 0.00 | 4.7602 | 4.9349999 | 4.75 | 2082 |
| 1740440100 | 4.75 | -0.25 | -5.00 | 5.1 | 5.1 | 4.75 | 4496 |
| 1740180900 | 5 | -0.01 | -0.20 | 5 | 5.15 | 4.93 | 1802 |
| 1740094500 | 5.01 | -0.12 | -2.24 | 5 | 5.1 | 5 | 1432 |
| 1740008100 | 5.125 | 0.01 | 0.29 | 5.1 | 5.4399 | 5.03 | 9661 |
| 1739921700 | 5.11 | -0.02 | -0.39 | 5.1 | 5.17 | 5.1 | 878 |
| 1739576100 | 5.13 | -0.01 | -0.19 | 5.3 | 5.3 | 5.121 | 1607 |
| 1739489700 | 5.14 | -0.02 | -0.39 | 5.13 | 5.39 | 5.1 | 2688 |
| 1739403300 | 5.16 | 0.03 | 0.56 | 5.1627 | 5.24 | 5.16 | 17438 |
| 1739316900 | 5.1313 | -0.09 | -1.70 | 5.2 | 5.2699999 | 5.1313 | 1033 |
| 1739230500 | 5.22 | -0.12 | -2.25 | 5.66 | 5.66 | 5.22 | 2781 |
| 1738971300 | 5.34 | 0.04 | 0.75 | 5.34 | 5.34 | 5.34 | 861 |
| 1738884900 | 5.3 | 0 | 0.09 | 5.28 | 5.32 | 5.28 | 2553 |
| 1738798500 | 5.295 | 0.04 | 0.86 | 5.39 | 5.39 | 5.15 | 3519 |
| 1738712100 | 5.25 | 0.24 | 4.79 | 5.3499 | 5.36 | 5.25 | 3160 |
| 1738625700 | 5.0101 | -0.23 | -4.39 | 5.5 | 5.5 | 5.0101 | 1050 |
| 1738366500 | 5.24 | 0.03 | 0.65 | 5.13 | 5.24 | 4.8000999 | 4954 |
| 1738280100 | 5.206 | 0.01 | 0.11 | 5.33 | 5.33 | 5.03 | 5096 |
| 1738193700 | 5.2001 | 0.01 | 0.10 | 5.3 | 5.3 | 5.2 | 7562 |
| 1738107300 | 5.195 | 0.4 | 8.39 | 4.82 | 5.195 | 4.7667 | 7131 |
| 1738020900 | 4.7927 | -0.1 | -2.09 | 4.87 | 4.87 | 4.76 | 862 |
| 1737761700 | 4.8949999 | 0.28 | 6.18 | 4.91 | 4.99 | 4.7778 | 4415 |
| 1737675300 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1737588900 | 4.61 | -1 | -17.83 | 5.55 | 5.7 | 4.61 | 13093 |
| 1737502500 | 5.61 | -0.02 | -0.36 | 5.8 | 5.8756 | 5.61 | 21065 |
| 1737156900 | 5.63 | -0.11 | -1.92 | 5.79 | 5.8 | 5.4001 | 9355 |
| 1737070500 | 5.74 | 0.1 | 1.68 | 5.5199999 | 5.7812 | 5.5199999 | 5684 |
| 1736984100 | 5.6449999 | -0.03 | -0.44 | 5.79 | 5.79 | 5.6 | 7470 |
| 1736897700 | 5.67 | -0.12 | -2.07 | 5.64 | 5.74 | 5.45 | 3715 |
| 1736811300 | 5.79 | -0.05 | -0.86 | 5.7 | 5.79 | 5.66 | 1803 |
| 1736552100 | 5.84 | -0.01 | -0.17 | 5.71 | 5.84 | 5.5599999 | 3147 |
| 1736379300 | 5.85 | 0.08 | 1.39 | 5.86 | 5.99 | 5.78 | 11004 |
| 1736292900 | 5.7699999 | 0.23 | 4.11 | 5.54 | 5.7699999 | 5.4691 | 20915 |
| 1736206500 | 5.5420999 | -0.16 | -2.77 | 5.7 | 5.8099999 | 5.5 | 6761 |
| 1735947300 | 5.7 | 0.42 | 7.95 | 5.5117 | 5.8 | 5.2337 | 15656 |
| 1735860900 | 5.28 | -0.12 | -2.22 | 5.46 | 5.49 | 5.2201 | 2931 |
| 1735688100 | 5.4 | -0.19 | -3.40 | 5.62 | 5.9401 | 5.1849999 | 62634 |
| 1735601700 | 5.59 | -0.26 | -4.44 | 5.82 | 6 | 5.58 | 24728 |
| 1735342500 | 5.85 | 0.13 | 2.27 | 5.8 | 5.9 | 5.65 | 15236 |
| 1735256100 | 5.72 | 0.16 | 2.88 | 5.66 | 6.28 | 5.63 | 54678 |
| 1735077840 | 5.5599999 | -0.04 | -0.63 | 5.5 | 5.75 | 5.44 | 17454 |
| 1734996900 | 5.595 | -0.06 | -0.97 | 5.43 | 5.7999 | 5.43 | 19924 |
| 1734737700 | 5.65 | 0.33 | 6.27 | 5.2044 | 5.67 | 5.14 | 108165 |
| 1734651300 | 5.3167 | -0.43 | -7.54 | 6.04 | 6.04 | 5.3167 | 25738 |
| 1734564900 | 5.75 | -0.27 | -4.49 | 6.1 | 6.2417999 | 5.75 | 36997 |
| 1734478500 | 6.0199999 | -0.11 | -1.79 | 6.04 | 6.04 | 5.75 | 19560 |
| 1734392100 | 6.13 | -0.33 | -5.11 | 6.46 | 6.46 | 6.13 | 40089 |
| 1734132900 | 6.46 | -0.11 | -1.67 | 6.8489 | 6.9675 | 6.21 | 27043 |
| 1734046500 | 6.57 | 0.12 | 1.86 | 6.4 | 6.6041 | 6.345 | 39325 |
| 1733960100 | 6.45 | 0.3 | 4.88 | 6.15 | 6.5 | 6.15 | 39657 |
| 1733873700 | 6.15 | 0.1 | 1.65 | 6.22 | 6.3632 | 6.09 | 27305 |
| 1733787300 | 6.05 | 0.07 | 1.17 | 6.13 | 6.2398999 | 5.9301 | 17959 |
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
