Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -4.44874274662 | 5.17 | 5.285 | 4.5 | 176548 | 5.04646536 | CS |
| 4 | -0.15 | -2.94695481336 | 5.09 | 5.3 | 4.5 | 215476 | 4.90224555 | CS |
| 12 | 0.77 | 18.4652278177 | 4.17 | 6.85 | 4.08 | 319981 | 5.29475257 | CS |
| 26 | 0.94 | 23.5 | 4 | 6.85 | 2.9 | 262069 | 4.50123148 | CS |
| 52 | -1.77 | -26.3785394933 | 6.71 | 6.85 | 2.9 | 317714 | 4.58162329 | CS |
| 156 | -20.67 | -80.7106598985 | 25.61 | 29.53 | 2.9 | 394818 | 13.54321613 | CS |
| 260 | -18.96 | -79.3305439331 | 23.9 | 57 | 2.9 | 477555 | 23.14427094 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 4.94 | -0.06 | -1.20 | 4.96 | 5.0199999 | 4.9 | 129270 |
| 1737675300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737588900 | 5 | -0.17 | -3.29 | 5.17 | 5.26 | 4.95 | 209984 |
| 1737502500 | 5.17 | 0.06 | 1.17 | 5.17 | 5.285 | 5.0599999 | 190390 |
| 1737156900 | 5.11 | 0.01 | 0.20 | 5.16 | 5.2 | 5.05 | 124386 |
| 1737070500 | 5.1 | -0.01 | -0.20 | 5.11 | 5.14 | 5.01 | 162140 |
| 1736984100 | 5.11 | 0.23 | 4.71 | 4.91 | 5.3 | 4.9 | 339385 |
| 1736897700 | 4.88 | 0.03 | 0.62 | 4.89 | 4.9 | 4.74 | 201025 |
| 1736811300 | 4.85 | 0.08 | 1.68 | 4.86 | 4.94 | 4.78 | 191355 |
| 1736552100 | 4.7699999 | -0.01 | -0.21 | 4.69 | 4.82 | 4.68 | 131471 |
| 1736379300 | 4.78 | -0.22 | -4.40 | 4.92 | 4.9599 | 4.71 | 233127 |
| 1736292900 | 5 | 0.28 | 5.93 | 4.73 | 5.025 | 4.73 | 219245 |
| 1736206500 | 4.72 | -0.05 | -1.05 | 4.78 | 4.8949999 | 4.72 | 218277 |
| 1735947300 | 4.7699999 | 0.13 | 2.80 | 4.69 | 4.86 | 4.595 | 269280 |
| 1735860900 | 4.64 | -0.18 | -3.73 | 4.82 | 4.93 | 4.565 | 345645 |
| 1735688100 | 4.82 | -0.18 | -3.60 | 4.97 | 5.1 | 4.8099999 | 261233 |
| 1735601700 | 5 | -0.16 | -3.10 | 5.09 | 5.1 | 4.85 | 221402 |
| 1735342500 | 5.16 | -0.1 | -1.90 | 5.24 | 5.4 | 5.1 | 266099 |
| 1735256100 | 5.26 | 0.19 | 3.75 | 5.07 | 5.38 | 5.04 | 249725 |
| 1735077840 | 5.07 | 0.22 | 4.54 | 4.83 | 5.12 | 4.82 | 247055 |
| 1734996900 | 4.85 | -0.12 | -2.41 | 4.95 | 5.05 | 4.84 | 298633 |
| 1734737700 | 4.97 | -0.13 | -2.55 | 5.09 | 5.35 | 4.94 | 544170 |
| 1734651300 | 5.1 | -0.18 | -3.41 | 5.34 | 5.45 | 4.99 | 210816 |
| 1734564900 | 5.28 | -0.3 | -5.38 | 5.6 | 5.66 | 5.2699999 | 255834 |
| 1734478500 | 5.58 | 0.12 | 2.20 | 5.48 | 5.665 | 5.4485 | 196850 |
| 1734392100 | 5.46 | -0.05 | -0.91 | 5.53 | 5.8 | 5.41 | 310128 |
| 1734132900 | 5.51 | -0.19 | -3.33 | 5.7 | 5.83 | 5.455 | 289941 |
| 1734046500 | 5.7 | -0.33 | -5.47 | 5.97 | 6.08 | 5.6494 | 289550 |
| 1733960100 | 6.03 | -0.55 | -8.36 | 6.7 | 6.7 | 6.03 | 273126 |
| 1733873700 | 6.58 | -0.02 | -0.30 | 6.5199999 | 6.715 | 6.16 | 477461 |
| 1733787300 | 6.6 | 0.85 | 14.78 | 5.97 | 6.85 | 5.86 | 860188 |
| 1733528100 | 5.75 | 0.44 | 8.29 | 5.4 | 5.9399 | 5.355 | 549988 |
| 1733441700 | 5.3099999 | -0.11 | -2.03 | 5.42 | 5.62 | 5.28 | 377653 |
| 1733355300 | 5.42 | 0.43 | 8.62 | 5.0199999 | 5.51 | 4.925 | 541996 |
| 1733268900 | 4.99 | 0.42 | 9.19 | 4.5199999 | 5.035 | 4.44 | 368122 |
| 1733182500 | 4.57 | -0.06 | -1.30 | 4.62 | 4.63 | 4.3949999 | 202087 |
| 1732917840 | 4.63 | -0.07 | -1.49 | 4.74 | 4.7852 | 4.63 | 78585 |
| 1732750500 | 4.7 | 0.03 | 0.64 | 4.72 | 4.8099999 | 4.67 | 76961 |
| 1732664100 | 4.67 | -0.09 | -1.89 | 4.78 | 4.78 | 4.66 | 122293 |
| 1732577700 | 4.76 | -0.02 | -0.42 | 4.85 | 4.99 | 4.76 | 304190 |
| 1732318500 | 4.78 | 0.14 | 3.02 | 4.7 | 4.85 | 4.69 | 144748 |
| 1732232100 | 4.64 | 0.06 | 1.31 | 4.63 | 4.69 | 4.525 | 151685 |
| 1732145700 | 4.58 | 0.05 | 1.10 | 4.54 | 4.715 | 4.53 | 229682 |
| 1732059300 | 4.53 | 0.06 | 1.34 | 4.545 | 4.6105 | 4.41 | 122732 |
| 1731972900 | 4.47 | -0.23 | -4.89 | 4.72 | 4.72 | 4.47 | 172020 |
| 1731713700 | 4.7 | -0.37 | -7.30 | 5.04 | 5.04 | 4.6849999 | 240680 |
| 1731627300 | 5.07 | -0.21 | -3.89 | 5.24 | 5.36 | 5.0199999 | 231775 |
| 1731540900 | 5.275 | 0.11 | 2.03 | 5.18 | 5.425 | 5.1 | 285920 |
| 1731454500 | 5.17 | -0.25 | -4.61 | 5.42 | 5.48 | 5.135 | 218158 |
| 1731368100 | 5.42 | -0.14 | -2.52 | 5.48 | 5.63 | 5.2 | 506443 |
| 1731108900 | 5.5599999 | -0.17 | -2.97 | 5.72 | 5.72 | 5.25 | 473233 |
| 1731022500 | 5.73 | 1.51 | 35.78 | 4.3 | 5.9 | 4.3 | 3084027 |
| 1730936100 | 4.22 | -0.05 | -1.06 | 4.36 | 4.36 | 4.16 | 251647 |
| 1730849700 | 4.265 | 0.04 | 1.07 | 4.19 | 4.285 | 4.08 | 232083 |
| 1730763300 | 4.22 | 0.03 | 0.72 | 4.17 | 4.39 | 4.17 | 270305 |
| 1730500500 | 4.19 | 0.09 | 2.20 | 4.1 | 4.2 | 4.04 | 134591 |
| 1730414100 | 4.1 | 0.07 | 1.74 | 4.05 | 4.1416 | 3.97 | 217311 |
| 1730327700 | 4.03 | -0.05 | -1.23 | 4.1 | 4.1487999 | 4.01 | 143567 |
| 1730241300 | 4.08 | -0.07 | -1.69 | 4.14 | 4.17 | 4.07 | 91699 |
| 1730154900 | 4.15 | 0.28 | 7.24 | 3.87 | 4.16 | 3.857 | 239495 |
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
