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 | 0.24 | 7.57097791798 | 3.17 | 3.7666 | 2.7 | 485484 | 3.18690638 | CS |
| 4 | -1.1567 | -25.329012197 | 4.5667 | 5.7 | 2.7 | 183239 | 3.49571934 | CS |
| 12 | -0.4415 | -11.4630663378 | 3.8515 | 8.86 | 2.7 | 124360 | 4.57785457 | CS |
| 26 | -1.49 | -30.4081632653 | 4.9 | 8.86 | 2.7 | 170166 | 4.41980876 | CS |
| 52 | -1.49 | -30.4081632653 | 4.9 | 8.86 | 2.7 | 170166 | 4.41980876 | CS |
| 156 | -1.49 | -30.4081632653 | 4.9 | 8.86 | 2.7 | 170166 | 4.41980876 | CS |
| 260 | -1.49 | -30.4081632653 | 4.9 | 8.86 | 2.7 | 170166 | 4.41980876 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.32 | 0.11 | 3.43 | 3.2599999 | 3.405 | 3.05 | 99339 |
| 1734996900 | 3.21 | 0.21 | 7.00 | 3.09 | 3.4827 | 3.0099999 | 272465 |
| 1734737700 | 3 | -0.46 | -13.29 | 3.71 | 3.7666 | 2.7 | 974579 |
| 1734651300 | 3.46 | 0.01 | 0.29 | 3.17 | 3.74 | 3.15 | 595552 |
| 1734564900 | 3.45 | -0.78 | -18.44 | 4.23 | 5.7 | 3.4 | 561640 |
| 1734478500 | 4.23 | 0.08 | 1.93 | 4.15 | 4.54 | 4.11 | 106709 |
| 1734392100 | 4.15 | 0.09 | 2.22 | 4.22 | 4.35 | 4.07 | 17396 |
| 1734132900 | 4.0599999 | -0.15 | -3.56 | 4.1063 | 4.5 | 4.05 | 51159 |
| 1734046500 | 4.21 | -0.05 | -1.17 | 4.36 | 4.45 | 4.0301 | 45351 |
| 1733960100 | 4.26 | 0 | 0.00 | 4.32 | 4.53 | 4.2501 | 34851 |
| 1733873700 | 4.26 | 0.12 | 2.90 | 4.17 | 4.3822 | 4.04 | 93613 |
| 1733787300 | 4.14 | -0.09 | -2.13 | 4.25 | 4.5315 | 4.01 | 40550 |
| 1733528100 | 4.23 | -0.06 | -1.40 | 4.37 | 4.46 | 4.17 | 46464 |
| 1733441700 | 4.29 | 0.01 | 0.23 | 4.33 | 4.4399 | 4.0599999 | 174834 |
| 1733355300 | 4.28 | -0.19 | -4.25 | 4.4 | 4.4 | 4.05 | 56357 |
| 1733268900 | 4.47 | -0.06 | -1.32 | 4.39 | 4.8254 | 4.3099999 | 40544 |
| 1733182500 | 4.53 | -0.26 | -5.43 | 4.78 | 4.93 | 4.4004 | 73421 |
| 1732917840 | 4.79 | 0.24 | 5.27 | 4.5667 | 4.9 | 4.5667 | 13477 |
| 1732750500 | 4.55 | -0.44 | -8.82 | 4.98 | 4.98 | 4.38 | 118067 |
| 1732664100 | 4.99 | -0.23 | -4.41 | 5.28 | 5.44 | 4.6 | 89059 |
| 1732577700 | 5.22 | -0.2 | -3.69 | 5.43 | 6.89 | 5 | 253442 |
| 1732318500 | 5.42 | 0.32 | 6.27 | 5.03 | 5.6 | 5.01 | 81882 |
| 1732232100 | 5.1 | 0.07 | 1.39 | 5 | 5.17 | 4.9701 | 16745 |
| 1732145700 | 5.03 | 0.08 | 1.62 | 4.9745 | 5.0599999 | 4.75 | 17690 |
| 1732059300 | 4.95 | 0.03 | 0.61 | 4.83 | 5.1304999 | 4.83 | 49940 |
| 1731972900 | 4.92 | -0.24 | -4.65 | 5.16 | 5.2361 | 4.8901 | 26113 |
| 1731713700 | 5.16 | -0.08 | -1.53 | 5.18 | 5.35 | 5.07 | 17830 |
| 1731627300 | 5.24 | -0.05 | -0.95 | 5.3 | 5.3 | 5.05 | 35224 |
| 1731540900 | 5.29 | 0.29 | 5.80 | 5.07 | 5.3954 | 5 | 97364 |
| 1731454500 | 5 | -0.43 | -7.92 | 5.25 | 5.43 | 5 | 43900 |
| 1731368100 | 5.43 | -0.2 | -3.55 | 5.78 | 5.99 | 5.12 | 71373 |
| 1731108900 | 5.63 | 0.19 | 3.49 | 5.09 | 6.1733 | 5.09 | 54979 |
| 1731022500 | 5.44 | 0.56 | 11.48 | 4.99 | 5.44 | 4.8292 | 69545 |
| 1730936100 | 4.88 | -0.11 | -2.20 | 4.905 | 5.04 | 4.75 | 54991 |
| 1730849700 | 4.99 | 0.37 | 8.01 | 4.6 | 5.0599999 | 4.6 | 31033 |
| 1730763300 | 4.62 | -0.22 | -4.55 | 4.8099999 | 4.96 | 4.58 | 14783 |
| 1730500500 | 4.84 | 0.11 | 2.33 | 4.61 | 4.95 | 4.43 | 73961 |
| 1730414100 | 4.73 | -0.03 | -0.63 | 4.74 | 4.82 | 4 | 118770 |
| 1730327700 | 4.76 | -0.74 | -13.45 | 5.5 | 5.5 | 4.57 | 106810 |
| 1730241300 | 5.5 | -0.04 | -0.72 | 5.26 | 6.18 | 5.25 | 144219 |
| 1730154900 | 5.54 | -0.12 | -2.19 | 5.67 | 6.6 | 5.29 | 206782 |
| 1729895700 | 5.664 | -0.03 | -0.46 | 5.75 | 5.8575 | 5.58 | 60658 |
| 1729809300 | 5.69 | -0.81 | -12.46 | 6.45 | 6.45 | 5.5648 | 76420 |
| 1729722900 | 6.5 | 0.87 | 15.45 | 6.19 | 7.2844 | 6.19 | 363930 |
| 1729636500 | 5.63 | -1.18 | -17.33 | 7 | 7.18 | 4.95 | 197142 |
| 1729550100 | 6.81 | -0.74 | -9.80 | 7.66 | 8.86 | 6.09 | 246380 |
| 1729290900 | 7.55 | 1.8 | 31.30 | 5.82 | 7.806 | 5.6237 | 233929 |
| 1729204500 | 5.75 | 0.36 | 6.68 | 5.43 | 5.91 | 5.15 | 131057 |
| 1729118100 | 5.39 | 0.59 | 12.29 | 4.7699999 | 5.45 | 4.6 | 194259 |
| 1729031700 | 4.8 | -0.02 | -0.41 | 4.71 | 4.8 | 4.61 | 22731 |
| 1728945300 | 4.82 | 0.17 | 3.66 | 4.65 | 4.85 | 4.43 | 37896 |
| 1728686100 | 4.65 | -0.02 | -0.43 | 4.3 | 4.7302 | 4.3 | 30623 |
| 1728599700 | 4.67 | 0.32 | 7.36 | 4.45 | 4.69 | 4.3099999 | 39639 |
| 1728513300 | 4.35 | 0.24 | 5.84 | 4.05 | 4.4151999 | 4.05 | 61403 |
| 1728426900 | 4.11 | -0.11 | -2.61 | 4.22 | 4.3282 | 4.11 | 39004 |
| 1728340500 | 4.22 | -0.38 | -8.26 | 4.43 | 4.96 | 4.14 | 85956 |
| 1728081300 | 4.6 | 0.68 | 17.29 | 3.92 | 4.7499 | 3.92 | 243914 |
| 1727994900 | 3.9219 | -0.06 | -1.46 | 3.8515 | 3.9799 | 3.82 | 55158 |
| 1727908500 | 3.98 | 0.14 | 3.51 | 3.8297 | 4.01 | 3.765 | 93359 |
| 1727822100 | 3.845 | -0.16 | -3.88 | 4.0199999 | 4.0199999 | 3.75 | 25797 |
| 1727735520 | 4 | 0.15 | 3.90 | 3.85 | 4.04 | 3.85 | 27139 |
| 1727476500 | 3.85 | 0.09 | 2.39 | 3.81 | 3.92 | 3.73 | 15120 |
| 1727390100 | 3.76 | -0.04 | -1.05 | 3.86 | 3.9 | 3.63 | 41015 |
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
