Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 5.16 | 65.8163265306 | 7.84 | 13.5 | 7.65 | 156679 | 9.92999223 | CS |
| 4 | 8.92 | 218.62745098 | 4.08 | 13.5 | 2.77 | 414225 | 7.58909517 | CS |
| 12 | 9.701 | 294.058805699 | 3.299 | 13.5 | 2.77 | 594640 | 7.43468893 | CS |
| 26 | 8.013 | 160.677762182 | 4.987 | 13.5 | 2.749 | 317227 | 7.03451578 | CS |
| 52 | -2.4 | -15.5844155844 | 15.4 | 47.5 | 2.749 | 424578 | 11.93149109 | CS |
| 156 | -49.5 | -79.2 | 62.5 | 139.5 | 2.749 | 232076 | 20.8961075 | CS |
| 260 | -49.5 | -79.2 | 62.5 | 139.5 | 2.749 | 167192 | 20.8961075 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733268900 | 9.58 | -1.52 | -13.69 | 11.85 | 11.85 | 9.2 | 128902 |
| 1733182500 | 11.1 | 1.49 | 15.50 | 10.63 | 13.5 | 10.0111 | 234194 |
| 1732917840 | 9.61 | 1.05 | 12.27 | 8.88 | 11 | 8.8 | 125965 |
| 1732750500 | 8.56 | 0.37 | 4.52 | 7.84 | 9.1419 | 7.65 | 137655 |
| 1732664100 | 8.19 | -0.2 | -2.38 | 7.96 | 8.3806 | 7.2205 | 77235 |
| 1732577700 | 8.39 | 0.13 | 1.57 | 7.58 | 8.75 | 7.03 | 377253 |
| 1732318500 | 8.26 | 3.89 | 89.02 | 4.36 | 8.89 | 4.29 | 2025110 |
| 1732232100 | 4.37 | 0.05 | 1.16 | 4.2 | 4.49 | 4.2 | 76380 |
| 1732145700 | 4.32 | -0.67 | -13.43 | 4.8 | 4.8891 | 4.3 | 102983 |
| 1732059300 | 4.99 | 0.62 | 14.19 | 4.5199999 | 5.39 | 4.3 | 158521 |
| 1731972900 | 4.37 | -0.05 | -1.13 | 4.7 | 4.8198 | 4.33 | 64771 |
| 1731713700 | 4.42 | -0.15 | -3.28 | 4.1 | 4.4367 | 3.66 | 87395 |
| 1731627300 | 4.57 | -1.1 | -19.40 | 5.94 | 5.9999 | 4.45 | 123392 |
| 1731540900 | 5.67 | -2.03 | -26.36 | 5.9 | 7.3999 | 4.2699999 | 705400 |
| 1731454500 | 7.7 | 4.41 | 134.04 | 3.3 | 9.68 | 3.2799999 | 1483379 |
| 1731368100 | 3.29 | 0.05 | 1.54 | 3.14 | 3.3527 | 2.77 | 75056 |
| 1731108900 | 3.2401 | -0.2 | -5.81 | 3.25 | 3.39 | 3.13 | 34968 |
| 1731022500 | 3.44 | 0.13 | 3.93 | 3.45 | 3.46 | 3.1307999 | 108170 |
| 1730936100 | 3.31 | -1.29 | -28.04 | 4.08 | 4.0969 | 3.3 | 132651 |
| 1730849700 | 4.6 | 0 | 0.00 | 3.88 | 4.68 | 3 | 241429 |
| 1730763300 | 4.6 | -0.95 | -17.12 | 4.8 | 5.2 | 4.4732 | 41684 |
| 1730500500 | 5.55 | -0.51 | -8.42 | 6.1629999 | 6.1629999 | 5.4 | 36752 |
| 1730414100 | 6.0599999 | 0.02 | 0.26 | 6.2 | 6.6 | 5.92 | 23956 |
| 1730327700 | 6.044 | -0.02 | -0.32 | 6.09 | 6.71 | 5.8 | 34987 |
| 1730241300 | 6.06316 | 0.31 | 5.45 | 5.6999999 | 6.2 | 5.6999999 | 26400 |
| 1730154900 | 5.75 | -0.35 | -5.68 | 6.17 | 6.2 | 5.61 | 24768 |
| 1729895700 | 6.096 | -0.2 | -3.22 | 6.4 | 6.5 | 5.7099999 | 8981 |
| 1729809300 | 6.299 | 0.37 | 6.19 | 6 | 6.3 | 5.6 | 9634 |
| 1729722900 | 5.9320199 | -0.07 | -1.10 | 6 | 6 | 5.603 | 10014 |
| 1729636500 | 5.998 | -0.1 | -1.67 | 6.075 | 6.699 | 5.2 | 21734 |
| 1729550100 | 6.1 | -0.14 | -2.17 | 6.048 | 6.429 | 5.8099999 | 7105 |
| 1729290900 | 6.235 | -0.46 | -6.88 | 6.65 | 6.922 | 6.088 | 37350 |
| 1729204500 | 6.696 | -0.94 | -12.31 | 7.1199999 | 7.3 | 5.752 | 20841 |
| 1729118100 | 7.6359999 | 0.04 | 0.47 | 7.997 | 7.997 | 7.2 | 5809 |
| 1729031700 | 7.6 | -0.3 | -3.80 | 7.9 | 8.2 | 7.2 | 15422 |
| 1728945300 | 7.9001 | -0.42 | -5.10 | 8.4 | 8.846 | 7.4 | 16491 |
| 1728686100 | 8.32501 | 0.57 | 7.28 | 7.527 | 8.4 | 7.3 | 9037 |
| 1728599700 | 7.76 | -1.04 | -11.80 | 8.7 | 8.7 | 7.33 | 33135 |
| 1728513300 | 8.798 | -0.1 | -1.15 | 8.9 | 9.13 | 8.2 | 14772 |
| 1728426900 | 8.9 | -1.6 | -15.24 | 9.5 | 10.3 | 8.8 | 66758 |
| 1728340500 | 10.5 | 1.69 | 19.18 | 8.75 | 11.5 | 8.651 | 172283 |
| 1728081300 | 8.81 | 1.61 | 22.36 | 7.42 | 9.8 | 7.264 | 514135 |
| 1727994900 | 7.2 | -0.8 | -9.97 | 8 | 8.1 | 7.199 | 16337 |
| 1727908500 | 7.997 | -1.32 | -14.13 | 9.5 | 9.85 | 7.1009999 | 68864 |
| 1727822100 | 9.313 | 1.61 | 20.95 | 8.1 | 10.1 | 7.834 | 150328 |
| 1727735700 | 7.7 | -2.4 | -23.76 | 9.5 | 10.1 | 7.1 | 144627 |
| 1727476500 | 10.1 | 4.3 | 74.17 | 6.2 | 11.2 | 5.15 | 329859 |
| 1727390100 | 5.7989999 | 1.46 | 33.53 | 4.121 | 6.5 | 4.1099999 | 379158 |
| 1727303700 | 4.343 | 1.04 | 31.61 | 3.46 | 4.98 | 3.003 | 437126 |
| 1727217300 | 3.3 | 0.34 | 11.58 | 3.0109999 | 3.438 | 3.0109999 | 5478 |
| 1727130900 | 2.9575 | -0.21 | -6.76 | 3.255 | 3.3 | 2.953 | 13585 |
| 1726871700 | 3.1719999 | 0.2 | 6.73 | 3.121 | 3.1719999 | 2.973 | 869 |
| 1726785300 | 2.972 | 0.05 | 1.68 | 2.947 | 3 | 2.898 | 3446 |
| 1726698900 | 2.923 | -0.13 | -4.16 | 3.201 | 3.3 | 2.912 | 10048 |
| 1726612500 | 3.05 | 0.05 | 1.60 | 3.23 | 3.29 | 3.001 | 10416 |
| 1726526100 | 3.002 | -0.17 | -5.30 | 3.2 | 3.2 | 3 | 1324 |
| 1726266900 | 3.17 | 0.13 | 4.11 | 2.92 | 3.199 | 2.918 | 2855 |
| 1726180500 | 3.045 | -0.06 | -2.03 | 2.955 | 3.2969999 | 2.9 | 11221 |
| 1726094100 | 3.108 | 0.01 | 0.26 | 3.299 | 3.299 | 2.7879999 | 15160 |
| 1726007700 | 3.1 | 0.11 | 3.64 | 2.963 | 3.1 | 2.963 | 1582 |
| 1725921300 | 2.99121 | -0.02 | -0.81 | 2.822 | 3.0099999 | 2.822 | 397 |
| 1725662100 | 3.01562 | 0.01 | 0.42 | 2.8 | 3.145 | 2.8 | 1040 |
| 1725575700 | 3.003 | 0 | 0.07 | 3.18 | 3.18 | 2.9 | 1852 |
| 1725489300 | 3.001 | 0.03 | 0.91 | 2.901 | 3.05 | 2.8499999 | 4808 |
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
