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 | 0.105 | 1.46036161335 | 7.19 | 7.52 | 6.16 | 36111 | 6.90405691 | CS |
| 4 | -1.095 | -13.0512514899 | 8.39 | 8.79 | 6.16 | 52240 | 7.548742 | CS |
| 12 | 3.525 | 93.5013262599 | 3.77 | 8.79 | 2.91 | 330535 | 5.13965816 | CS |
| 26 | 2.055 | 39.2175572519 | 5.24 | 8.79 | 2.91 | 165419 | 5.05191664 | CS |
| 52 | 2.585 | 54.8832271762 | 4.71 | 8.79 | 2.91 | 107282 | 5.17626256 | CS |
| 156 | -108.205 | -93.683982684 | 115.5 | 224.7 | 2.3001 | 692118 | 45.5146337 | CS |
| 260 | -840.505 | -99.1395376268 | 847.8 | 847.8 | 2.3001 | 599374 | 64.81555188 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 7.295 | 0.13 | 1.74 | 7.06 | 7.635 | 7.05 | 40887 |
| 1732232100 | 7.17 | 0.58 | 8.80 | 6.49 | 7.25 | 6.48 | 39240 |
| 1732145700 | 6.59 | -0.19 | -2.80 | 6.87 | 6.87 | 6.16 | 46872 |
| 1732059300 | 6.78 | -0.28 | -3.97 | 7.06 | 7.06 | 6.6 | 28473 |
| 1731972900 | 7.06 | 0.09 | 1.29 | 6.76 | 7.2 | 6.7 | 45561 |
| 1731713700 | 6.97 | -0.31 | -4.26 | 7.19 | 7.52 | 6.86 | 27940 |
| 1731627300 | 7.28 | -0.34 | -4.46 | 7.72 | 7.72 | 7.115 | 48121 |
| 1731540900 | 7.62 | 0.1 | 1.33 | 7.72 | 7.96 | 7.5008 | 67027 |
| 1731454500 | 7.52 | -0.62 | -7.62 | 8.15 | 8.15 | 7.3 | 78672 |
| 1731368100 | 8.14 | 0.95 | 13.21 | 7 | 8.7899999 | 7 | 214849 |
| 1731108900 | 7.19 | -0.12 | -1.64 | 7.31 | 7.3799 | 7.12 | 16373 |
| 1731022500 | 7.31 | 0.09 | 1.25 | 7.1 | 7.44 | 7.1 | 29941 |
| 1730936100 | 7.22 | -0.24 | -3.22 | 7.41 | 7.61 | 7.1 | 55978 |
| 1730849700 | 7.46 | -0.03 | -0.40 | 7.42 | 7.545 | 7.3 | 15469 |
| 1730763300 | 7.49 | 0.22 | 3.03 | 7.4 | 7.56 | 7.33 | 33203 |
| 1730500500 | 7.27 | 0.12 | 1.68 | 7.16 | 7.51 | 7.09 | 42724 |
| 1730414100 | 7.15 | -0.22 | -2.99 | 7.21 | 7.4186 | 6.8 | 70167 |
| 1730327700 | 7.37 | -0.33 | -4.29 | 7.65 | 7.7 | 7.28 | 22794 |
| 1730241300 | 7.7 | -0.12 | -1.53 | 7.81 | 7.95 | 7.5 | 37139 |
| 1730154900 | 7.82 | -0.45 | -5.38 | 8.39 | 8.58 | 7.8 | 59760 |
| 1729895700 | 8.265 | -0.11 | -1.25 | 8.39 | 8.7 | 7.89 | 83598 |
| 1729809300 | 8.3699999 | 0.53 | 6.76 | 8.02 | 8.4402 | 7.9 | 77133 |
| 1729722900 | 7.84 | -0.14 | -1.75 | 8 | 8.1199 | 7.6873 | 28250 |
| 1729636500 | 7.98 | 0.43 | 5.70 | 7.5 | 8.1 | 7.5 | 40004 |
| 1729550100 | 7.55 | -0.06 | -0.79 | 7.66 | 7.72 | 7.26 | 89964 |
| 1729290900 | 7.61 | -0.29 | -3.67 | 8.09 | 8.0955999 | 7.44 | 126958 |
| 1729204500 | 7.9 | -0.1 | -1.25 | 7.93 | 8.19 | 7.6401 | 93634 |
| 1729118100 | 8 | 1.26 | 18.69 | 6.64 | 8.75 | 6.64 | 376496 |
| 1729031700 | 6.74 | -0.18 | -2.60 | 6.91 | 6.92 | 6.425 | 96558 |
| 1728945300 | 6.92 | -0.19 | -2.67 | 7.1 | 7.23 | 6.5 | 109216 |
| 1728686100 | 7.11 | 0.57 | 8.77 | 6.6 | 7.1879 | 6.6 | 48293 |
| 1728599700 | 6.537 | 0.04 | 0.57 | 6.59 | 6.68 | 6.43 | 19007 |
| 1728513300 | 6.5 | -0.17 | -2.55 | 6.59 | 6.9845 | 6.4 | 24251 |
| 1728426900 | 6.67 | -0.55 | -7.62 | 7.06 | 7.2 | 6.66 | 96253 |
| 1728340500 | 7.22 | -0.42 | -5.50 | 7.6 | 7.79 | 7.032 | 130803 |
| 1728081300 | 7.64 | -0.22 | -2.80 | 8 | 8.1 | 7.37 | 89140 |
| 1727994900 | 7.86 | 0.07 | 0.90 | 7.71 | 7.9 | 7.3301 | 47178 |
| 1727908500 | 7.79 | 0.26 | 3.45 | 7.46 | 7.79 | 7.35 | 89340 |
| 1727822100 | 7.53 | 0.47 | 6.66 | 7.14 | 7.8 | 7.06 | 178833 |
| 1727735700 | 7.06 | -0.48 | -6.37 | 7.27 | 7.9 | 6.94 | 315050 |
| 1727476500 | 7.54 | 1.16 | 18.18 | 6.3099999 | 7.57 | 6.3016 | 232786 |
| 1727390100 | 6.38 | 0.18 | 2.90 | 6.4 | 6.5061 | 6.01 | 191544 |
| 1727303700 | 6.2 | -0.1 | -1.59 | 6.12 | 6.5099 | 5.99 | 123963 |
| 1727217300 | 6.3 | 0.21 | 3.45 | 6.3099999 | 6.38 | 5.96 | 105632 |
| 1727130900 | 6.09 | 0.33 | 5.73 | 5.75 | 6.55 | 5.55 | 202910 |
| 1726871700 | 5.76 | -0.02 | -0.35 | 5.65 | 5.99 | 5.6 | 95042 |
| 1726785300 | 5.78 | -0.4 | -6.47 | 6.44 | 6.477 | 5.45 | 270075 |
| 1726698900 | 6.18 | 0.61 | 10.95 | 5.91 | 6.75 | 5.63 | 1111498 |
| 1726612500 | 5.57 | 1.23 | 28.34 | 4.54 | 5.69 | 4.25 | 1606525 |
| 1726526100 | 4.34 | 1.38 | 46.37 | 3.36 | 4.71 | 3.35 | 12370185 |
| 1726266900 | 2.965 | -0.46 | -13.30 | 3.38 | 3.665 | 2.91 | 77408 |
| 1726180500 | 3.42 | 0.2 | 6.21 | 3.3 | 3.675 | 3.3 | 118035 |
| 1726094100 | 3.22 | 0.22 | 7.33 | 3.05 | 3.2597999 | 3.05 | 21646 |
| 1726007700 | 3 | -0.21 | -6.50 | 3.2 | 3.21 | 3 | 15517 |
| 1725921300 | 3.2084 | 0.16 | 5.19 | 3.17 | 3.2698999 | 3.17 | 5927 |
| 1725662100 | 3.0501 | -0.04 | -1.29 | 3.14 | 3.19 | 2.9785 | 17268 |
| 1725575700 | 3.09 | -0.16 | -4.92 | 3.25 | 3.27 | 3 | 20058 |
| 1725489300 | 3.25 | -0.05 | -1.52 | 3.32 | 3.46 | 3.2 | 22250 |
| 1725402900 | 3.3 | -0.38 | -10.33 | 3.6 | 3.69 | 3.3 | 21977 |
| 1725057300 | 3.68 | -0.04 | -1.12 | 3.77 | 3.79 | 3.67 | 12524 |
| 1724970900 | 3.7217 | -0.07 | -1.80 | 3.74 | 3.8613 | 3.6901 | 5056 |
| 1724884500 | 3.79 | -0.1 | -2.57 | 3.83 | 3.94 | 3.79 | 8723 |
| 1724798100 | 3.89 | 0.15 | 4.01 | 3.92 | 4.1 | 3.75 | 41307 |
| 1724711700 | 3.74 | 0.11 | 2.89 | 3.59 | 4.0957 | 3.56 | 35431 |
| 1724452500 | 3.635 | -0.07 | -1.76 | 3.69 | 3.69 | 3.5 | 7281 |
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
