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 | -0.38 | -6.71378091873 | 5.66 | 6.28 | 5.185 | 39319 | 5.58471655 | CS |
| 4 | -0.785 | -12.9431162407 | 6.065 | 6.9675 | 5.14 | 38628 | 5.87516135 | CS |
| 12 | 0.178485 | 3.49866657258 | 5.101515 | 6.9675 | 2.8 | 111543 | 4.54752289 | CS |
| 26 | 0.78 | 17.3333333333 | 4.5 | 6.9675 | 2.8 | 154421 | 5.15602411 | CS |
| 52 | -7.02 | -57.0731707317 | 12.3 | 12.75 | 2.8 | 171283 | 6.18969605 | CS |
| 156 | -54.42 | -91.1557788945 | 59.7 | 61.65 | 2.8 | 88988 | 11.78209775 | CS |
| 260 | -308.97 | -98.3198090692 | 314.25 | 314.25 | 2.8 | 72660 | 19.30229012 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 5.28 | -0.12 | -2.22 | 5.6 | 5.6 | 5.2201 | 2977 |
| 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 | 24877 |
| 1735342500 | 5.85 | 0.13 | 2.27 | 5.5 | 5.9 | 5.5 | 16792 |
| 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 | 20117 |
| 1734737700 | 5.65 | 0.33 | 6.27 | 5.39 | 5.67 | 5.14 | 108419 |
| 1734651300 | 5.3167 | -0.43 | -7.54 | 5.76 | 6.04 | 5.3167 | 25921 |
| 1734564900 | 5.75 | -0.27 | -4.49 | 6.1 | 6.2417999 | 5.75 | 37050 |
| 1734478500 | 6.0199999 | -0.11 | -1.79 | 6.08 | 6.08 | 5.75 | 24062 |
| 1734392100 | 6.13 | -0.33 | -5.11 | 6.46 | 6.46 | 6.13 | 40171 |
| 1734132900 | 6.46 | -0.11 | -1.67 | 6.79 | 6.9675 | 6.21 | 28131 |
| 1734046500 | 6.57 | 0.12 | 1.86 | 6.55 | 6.6041 | 6.345 | 39582 |
| 1733960100 | 6.45 | 0.3 | 4.88 | 6.16 | 6.5 | 6.15 | 39698 |
| 1733873700 | 6.15 | 0.1 | 1.65 | 5.98 | 6.3632 | 5.98 | 27381 |
| 1733787300 | 6.05 | 0.07 | 1.17 | 6.09 | 6.2398999 | 5.9301 | 18299 |
| 1733528100 | 5.98 | 0.03 | 0.50 | 5.87 | 6.08 | 5.58 | 53692 |
| 1733441700 | 5.95 | -0.1 | -1.65 | 6.08 | 6.3 | 5.751 | 66373 |
| 1733355300 | 6.05 | 0.7 | 13.08 | 5.35 | 6.1125 | 5.2797 | 96340 |
| 1733268900 | 5.35 | 0.4 | 8.08 | 5 | 5.45 | 4.7945 | 88784 |
| 1733182500 | 4.95 | -0.69 | -12.23 | 6.08 | 6.24 | 4.85 | 283889 |
| 1732917840 | 5.64 | 0.25 | 4.64 | 5.19 | 5.86 | 5.0585 | 66514 |
| 1732750500 | 5.39 | 1.79 | 49.72 | 3.73 | 6.11 | 3.73 | 711898 |
| 1732664100 | 3.6 | 0.01 | 0.28 | 3.59 | 3.92 | 3.5 | 14574 |
| 1732577700 | 3.59 | 0.15 | 4.36 | 3.51 | 3.65 | 3.29 | 14620 |
| 1732318500 | 3.44 | 0.26 | 8.18 | 3.17 | 3.4929 | 3.05 | 8242 |
| 1732232100 | 3.18 | 0.17 | 5.65 | 2.98 | 3.2599999 | 2.8 | 29430 |
| 1732145700 | 3.0099999 | -0.07 | -2.34 | 2.96 | 3.15 | 2.96 | 9857 |
| 1732059300 | 3.0822 | -0.03 | -0.89 | 3.07 | 3.3 | 3.012 | 12539 |
| 1731972900 | 3.11 | -0.1 | -3.12 | 3.15 | 3.19 | 3.05 | 9399 |
| 1731713700 | 3.21 | -0.31 | -8.81 | 3.63 | 3.63 | 3.21 | 15911 |
| 1731627300 | 3.52 | -0.35 | -9.04 | 3.85 | 3.85 | 3.52 | 18402 |
| 1731540900 | 3.87 | -0.36 | -8.51 | 4.28 | 4.2814 | 3.87 | 25431 |
| 1731454500 | 4.23 | -0.03 | -0.59 | 4.21 | 4.275932 | 4.0921 | 4694 |
| 1731368100 | 4.255 | -0.1 | -2.18 | 4.36 | 4.38 | 4.211 | 8042 |
| 1731108900 | 4.35 | -0.12 | -2.68 | 4.4 | 4.455 | 4.32 | 19627 |
| 1731022500 | 4.47 | 0.25 | 5.92 | 4.35 | 4.61 | 4.14 | 26095 |
| 1730936100 | 4.22 | 0.41 | 10.76 | 3.9 | 4.4361 | 3.76 | 38732 |
| 1730849700 | 3.81 | -0.11 | -2.81 | 3.98 | 4.05 | 3.8 | 27334 |
| 1730763300 | 3.92 | 0.19 | 5.09 | 3.48 | 3.95 | 3.48 | 103696 |
| 1730500500 | 3.73 | 0.4 | 12.01 | 3.67 | 3.9 | 3.22 | 193058 |
| 1730414100 | 3.33 | -0.01 | -0.30 | 3.31 | 3.4998 | 3.0127 | 163741 |
| 1730327700 | 3.34 | -1.08 | -24.43 | 4.49 | 4.5 | 3.3001 | 211869 |
| 1730241300 | 4.42 | 0.44 | 10.94 | 3.74 | 4.59 | 3.72 | 178108 |
| 1730154900 | 3.984 | 0.04 | 0.91 | 4.425 | 4.425 | 3.9 | 86518 |
| 1729895700 | 3.948 | -0.49 | -11.08 | 4.05 | 4.317 | 3.8415 | 77433 |
| 1729809300 | 4.4399999 | -0.21 | -4.55 | 4.53 | 4.8255 | 4.362 | 4495 |
| 1729722900 | 4.6514999 | -0.18 | -3.70 | 4.815 | 4.95 | 4.512 | 4428 |
| 1729636500 | 4.83 | 0.01 | 0.31 | 4.785 | 4.95 | 4.2015 | 17184 |
| 1729550100 | 4.815 | -0.25 | -4.97 | 4.545 | 5.064 | 4.545 | 6053 |
| 1729290900 | 5.067 | -0 | -0.06 | 4.92 | 5.0684999 | 4.671 | 2021 |
| 1729204500 | 5.07 | -0.08 | -1.46 | 5.145 | 5.145 | 4.95 | 3338 |
| 1729118100 | 5.145 | -0.03 | -0.55 | 5.145 | 5.145 | 4.71 | 6152 |
| 1729031700 | 5.1735 | 0.21 | 4.20 | 4.95 | 5.175 | 4.95 | 2824 |
| 1728945300 | 4.965 | 0.01 | 0.30 | 4.95 | 5.2485 | 4.95 | 8255 |
| 1728686100 | 4.95 | 0 | 0.03 | 4.875 | 5.1735 | 4.875 | 6561 |
| 1728599700 | 4.9485 | -0.06 | -1.23 | 5.01 | 5.2485 | 4.8915 | 4541 |
| 1728513300 | 5.01 | -0.27 | -5.11 | 5.2799999 | 5.3145 | 4.9515 | 3681 |
| 1728426900 | 5.2799999 | -0.11 | -2.06 | 5.3774999 | 5.3895 | 5.25 | 1857 |
| 1728340500 | 5.391 | -0.02 | -0.44 | 5.2965 | 5.475 | 5.25 | 4638 |
| 1728081300 | 5.415 | 0.09 | 1.63 | 5.5935 | 5.679 | 5.3999999 | 3996 |
| 1727994900 | 5.328 | 0.03 | 0.57 | 5.298 | 5.698485 | 5.298 | 4948 |
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
