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 | -0.23 | -4.87288135593 | 4.72 | 4.9 | 4.47 | 669787 | 4.62247327 | CS |
| 4 | 0.27 | 6.3981042654 | 4.22 | 5.15 | 4.135 | 681441 | 4.69715572 | CS |
| 12 | 1.06 | 30.9037900875 | 3.43 | 5.15 | 3.165 | 635516 | 4.07625258 | CS |
| 26 | -0.18 | -3.85438972163 | 4.67 | 5.15 | 3.165 | 479153 | 4.02493746 | CS |
| 52 | -0.61 | -11.9607843137 | 5.1 | 5.29 | 3.165 | 513090 | 4.20668475 | CS |
| 156 | -1.6 | -26.2725779967 | 6.09 | 7.76 | 2.45 | 563622 | 4.66754279 | CS |
| 260 | -12.5 | -73.5726898175 | 16.99 | 17.44 | 2.45 | 584745 | 5.90176069 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 4.51 | -0.08 | -1.74 | 4.59 | 4.6849999 | 4.495 | 417911 |
| 1738280100 | 4.59 | -0.05 | -1.08 | 4.74 | 4.9 | 4.58 | 627279 |
| 1738193700 | 4.64 | -0.04 | -0.85 | 4.75 | 4.9 | 4.525 | 502477 |
| 1738107300 | 4.68 | 0.16 | 3.54 | 4.5199999 | 4.74 | 4.47 | 907867 |
| 1738020900 | 4.5199999 | -0.14 | -3.00 | 4.5199999 | 4.729 | 4.49 | 641699 |
| 1737761700 | 4.66 | -0.4 | -7.91 | 4.72 | 4.85 | 4.6 | 669112 |
| 1737675300 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1737588900 | 5.0599999 | -0.04 | -0.78 | 5.07 | 5.14 | 4.98 | 431435 |
| 1737502500 | 5.1 | 0.16 | 3.24 | 5.05 | 5.15 | 4.95 | 890799 |
| 1737156900 | 4.94 | 0.19 | 4.00 | 4.8099999 | 5.0199999 | 4.74 | 648042 |
| 1737070500 | 4.75 | -0.07 | -1.45 | 4.84 | 4.955 | 4.64 | 629783 |
| 1736984100 | 4.82 | 0.18 | 3.88 | 4.8099999 | 4.92 | 4.68 | 702197 |
| 1736897700 | 4.64 | -0.27 | -5.50 | 4.85 | 5.09 | 4.5599999 | 1018515 |
| 1736811300 | 4.91 | 0.51 | 11.59 | 4.33 | 4.96 | 4.33 | 1214794 |
| 1736552100 | 4.4 | -0.17 | -3.72 | 4.45 | 4.46 | 4.22 | 521342 |
| 1736379300 | 4.57 | 0.19 | 4.34 | 4.33 | 4.63 | 4.24 | 791926 |
| 1736292900 | 4.38 | 0.08 | 1.86 | 4.28 | 4.41 | 4.135 | 758606 |
| 1736206500 | 4.3 | -0.09 | -2.05 | 4.4 | 4.48 | 4.25 | 389492 |
| 1735947300 | 4.39 | 0.24 | 5.78 | 4.19 | 4.475 | 4.18 | 291165 |
| 1735860900 | 4.15 | -0.01 | -0.24 | 4.0199999 | 4.25 | 4.015 | 438072 |
| 1735688100 | 4.16 | 0.05 | 1.22 | 4.16 | 4.375 | 4.065 | 345521 |
| 1735601700 | 4.11 | -0.02 | -0.48 | 4.18 | 4.18 | 4.05 | 309326 |
| 1735342500 | 4.13 | 0.06 | 1.47 | 4.04 | 4.19 | 3.965 | 365564 |
| 1735256100 | 4.07 | -0.04 | -0.97 | 4 | 4.11 | 3.995 | 258256 |
| 1735077840 | 4.11 | 0.05 | 1.23 | 4.05 | 4.12 | 3.97 | 199830 |
| 1734996900 | 4.0599999 | -0.18 | -4.25 | 4.17 | 4.205 | 3.975 | 316063 |
| 1734737700 | 4.24 | 0.1 | 2.42 | 4.0199999 | 4.405 | 4.0199999 | 923443 |
| 1734651300 | 4.14 | -0.05 | -1.19 | 4.19 | 4.26 | 3.98 | 537631 |
| 1734564900 | 4.19 | -0.08 | -1.87 | 4.3 | 4.55 | 4.105 | 457724 |
| 1734478500 | 4.2699999 | -0.12 | -2.73 | 4.37 | 4.47 | 4.245 | 483170 |
| 1734392100 | 4.39 | 0.11 | 2.57 | 4.25 | 4.415 | 4.23 | 415004 |
| 1734132900 | 4.28 | -0.06 | -1.38 | 4.3099999 | 4.36 | 4.09 | 408413 |
| 1734046500 | 4.34 | -0.09 | -2.03 | 4.42 | 4.47 | 4.22 | 353305 |
| 1733960100 | 4.43 | 0.24 | 5.73 | 4.14 | 4.45 | 4.14 | 500546 |
| 1733873700 | 4.19 | 0.02 | 0.48 | 4.17 | 4.25 | 4.1 | 971790 |
| 1733787300 | 4.17 | 0.57 | 15.83 | 3.66 | 4.35 | 3.65 | 990359 |
| 1733528100 | 3.6 | 0.02 | 0.56 | 3.61 | 3.705 | 3.58 | 294691 |
| 1733441700 | 3.58 | -0.09 | -2.45 | 3.65 | 3.68 | 3.58 | 494651 |
| 1733355300 | 3.67 | 0.09 | 2.51 | 3.58 | 3.7 | 3.525 | 442840 |
| 1733268900 | 3.58 | -0.05 | -1.38 | 3.63 | 3.63 | 3.495 | 628607 |
| 1733182500 | 3.63 | 0.08 | 2.25 | 3.57 | 3.695 | 3.53 | 657000 |
| 1732917840 | 3.55 | 0.03 | 0.85 | 3.55 | 3.615 | 3.46 | 355243 |
| 1732750500 | 3.52 | 0.14 | 4.14 | 3.38 | 3.58 | 3.38 | 776537 |
| 1732664100 | 3.38 | -0.23 | -6.37 | 3.6 | 3.61 | 3.33 | 966975 |
| 1732577700 | 3.61 | 0.06 | 1.69 | 3.58 | 3.75 | 3.52 | 2915361 |
| 1732318500 | 3.55 | 0.1 | 2.90 | 3.45 | 3.63 | 3.385 | 516969 |
| 1732232100 | 3.45 | -0.04 | -1.15 | 3.48 | 3.51 | 3.36 | 651511 |
| 1732145700 | 3.49 | 0.16 | 4.80 | 3.33 | 3.5 | 3.295 | 447641 |
| 1732059300 | 3.33 | 0.1 | 3.10 | 3.24 | 3.355 | 3.165 | 579078 |
| 1731972900 | 3.23 | -0.19 | -5.56 | 3.44 | 3.45 | 3.215 | 675345 |
| 1731713700 | 3.42 | -0.02 | -0.58 | 3.47 | 3.53 | 3.36 | 890394 |
| 1731627300 | 3.44 | -0.11 | -3.10 | 3.55 | 3.605 | 3.405 | 969010 |
| 1731540900 | 3.55 | 0.01 | 0.28 | 3.56 | 3.6 | 3.4 | 662912 |
| 1731454500 | 3.54 | -0.04 | -1.12 | 3.51 | 3.64 | 3.43 | 796659 |
| 1731368100 | 3.58 | 0.2 | 5.76 | 3.39 | 3.6 | 3.23 | 654050 |
| 1731108900 | 3.385 | -0.08 | -2.17 | 3.45 | 3.635 | 3.37 | 481987 |
| 1731022500 | 3.46 | -0.42 | -10.82 | 4.01 | 4.01 | 3.34 | 2362652 |
| 1730936100 | 3.88 | 0.02 | 0.52 | 4 | 4.04 | 3.795 | 850178 |
| 1730849700 | 3.86 | 0.1 | 2.66 | 3.73 | 3.87 | 3.7 | 314140 |
| 1730763300 | 3.76 | -0.01 | -0.27 | 3.73 | 3.82 | 3.655 | 319624 |
| 1730500500 | 3.77 | 0.19 | 5.31 | 3.65 | 3.78 | 3.61 | 367093 |
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
