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 | 2.66 | 32.7183271833 | 8.13 | 11 | 7.18 | 3217203 | 8.01486368 | CS |
| 4 | 4.37 | 68.0685358255 | 6.42 | 11 | 6.29 | 3766443 | 7.668969 | CS |
| 12 | 5.48 | 103.201506591 | 5.31 | 11 | 5.09 | 3209255 | 6.65632427 | CS |
| 26 | 5.29 | 96.1818181818 | 5.5 | 11 | 4.92 | 2198665 | 6.51052486 | CS |
| 52 | 5.77 | 114.940239044 | 5.02 | 11 | 3.33 | 3113726 | 6.57983194 | CS |
| 156 | -1.5 | -12.2050447518 | 12.29 | 17.23 | 3.33 | 2279063 | 7.55458639 | CS |
| 260 | -1.5 | -12.2050447518 | 12.29 | 17.23 | 3.33 | 2279063 | 7.55458639 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 7.19 | -0.08 | -1.10 | 7.165 | 7.375 | 6.94 | 8237256 |
| 1734651300 | 7.27 | -0.15 | -2.02 | 7.5427 | 7.65 | 7.19 | 2637093 |
| 1734564900 | 7.42 | -0.67 | -8.28 | 7.95 | 8.11 | 7.29 | 2993691 |
| 1734478500 | 8.09 | -0.55 | -6.37 | 8.4701 | 8.55 | 8 | 3166820 |
| 1734392100 | 8.64 | 0.34 | 4.10 | 8.1629 | 8.92 | 7.805 | 4620305 |
| 1734132900 | 8.3 | 0.13 | 1.59 | 8.095 | 8.425 | 8.0673999 | 2353503 |
| 1734046500 | 8.17 | 0.04 | 0.43 | 8.05 | 8.39 | 7.91 | 2022329 |
| 1733960100 | 8.135 | -0.02 | -0.18 | 8.0399999 | 8.15 | 7.65 | 3264741 |
| 1733873700 | 8.15 | 0.02 | 0.25 | 7.95 | 8.465 | 7.95 | 3102318 |
| 1733787300 | 8.13 | -0.28 | -3.33 | 8.3699999 | 8.7899999 | 8.0399999 | 4015578 |
| 1733528100 | 8.41 | 1.44 | 20.57 | 7.11 | 8.8276 | 7.1358 | 12630264 |
| 1733441700 | 6.975 | -0.37 | -4.97 | 7.41 | 7.43 | 6.86 | 3412329 |
| 1733355300 | 7.34 | 0.23 | 3.23 | 7.05 | 7.48 | 7.0301 | 2731688 |
| 1733268900 | 7.11 | 0.23 | 3.34 | 6.783 | 7.15 | 6.71 | 2547953 |
| 1733182500 | 6.88 | -0.22 | -3.10 | 7.08 | 7.25 | 6.78 | 2608493 |
| 1732917840 | 7.1 | -0.03 | -0.42 | 7.22 | 7.365 | 7.0506 | 1477245 |
| 1732750500 | 7.13 | 0.09 | 1.28 | 7.1 | 7.22 | 6.86 | 2297018 |
| 1732664100 | 7.04 | -0.27 | -3.69 | 7.3 | 7.7827 | 6.94 | 5829742 |
| 1732577700 | 7.31 | 0.82 | 12.63 | 6.6 | 7.6 | 6.6 | 7909654 |
| 1732318500 | 6.49 | 0.07 | 1.09 | 6.4391 | 6.63 | 6.37 | 2220988 |
| 1732232100 | 6.42 | 0.39 | 6.47 | 6.09 | 6.66 | 5.91 | 5715143 |
| 1732145700 | 6.03 | 0.35 | 6.16 | 5.98 | 6.48 | 5.7699999 | 6016584 |
| 1732059300 | 5.68 | 0.14 | 2.53 | 5.43 | 6 | 5.34 | 6969936 |
| 1731972900 | 5.54 | -0.07 | -1.25 | 5.66 | 5.66 | 5.25 | 3366779 |
| 1731713700 | 5.61 | -0.3 | -5.08 | 5.7 | 5.8 | 5.5514 | 2704920 |
| 1731627300 | 5.91 | -0.24 | -3.90 | 6.105 | 6.35 | 5.82 | 3237052 |
| 1731540900 | 6.15 | -0.68 | -9.96 | 5.785 | 6.18 | 5.65 | 5733565 |
| 1731454500 | 6.83 | -0.38 | -5.27 | 7.07 | 7.18 | 6.79 | 4689088 |
| 1731368100 | 7.21 | 1.1 | 18.00 | 6.1974 | 7.29 | 6.16 | 6869391 |
| 1731108900 | 6.11 | 0.38 | 6.63 | 5.7 | 6.19 | 5.6349 | 3349406 |
| 1731022500 | 5.73 | -0.08 | -1.38 | 5.78 | 5.86 | 5.64 | 2937181 |
| 1730936100 | 5.8099999 | -0.14 | -2.35 | 6.3047 | 6.4 | 5.64 | 4998615 |
| 1730849700 | 5.95 | 0.18 | 3.12 | 5.8949999 | 6.0199999 | 5.7699999 | 2703851 |
| 1730763300 | 5.7699999 | -0.03 | -0.52 | 5.7 | 5.79 | 5.59 | 1679730 |
| 1730500500 | 5.8 | -0.04 | -0.68 | 5.88 | 5.96 | 5.7699999 | 1205508 |
| 1730414100 | 5.84 | -0.07 | -1.18 | 5.915 | 5.98 | 5.7 | 1544314 |
| 1730327700 | 5.91 | -0.54 | -8.37 | 6.3326 | 6.38 | 5.9 | 2841844 |
| 1730241300 | 6.45 | -0.03 | -0.46 | 6.66 | 6.8323 | 5.9319 | 5973237 |
| 1730154900 | 6.48 | 0.8 | 14.08 | 5.9 | 6.58 | 5.88 | 5476187 |
| 1729895700 | 5.68 | 0.18 | 3.27 | 5.51 | 5.855 | 5.4801 | 2158402 |
| 1729809300 | 5.5 | -0.1 | -1.79 | 5.6 | 5.69 | 5.335 | 2884572 |
| 1729722900 | 5.6 | -0.25 | -4.27 | 6.2 | 6.376 | 5.53 | 5576228 |
| 1729636500 | 5.85 | 0.24 | 4.28 | 5.61 | 6.2699999 | 5.6 | 3700999 |
| 1729550100 | 5.61 | -0.1 | -1.75 | 5.65 | 5.69 | 5.48 | 1194189 |
| 1729290900 | 5.71 | 0.03 | 0.53 | 5.7 | 6.03 | 5.644 | 1244760 |
| 1729204500 | 5.68 | -0.2 | -3.40 | 5.84 | 5.86 | 5.64 | 1148986 |
| 1729118100 | 5.88 | -0.08 | -1.34 | 6.05 | 6.09 | 5.744 | 1745952 |
| 1729031700 | 5.96 | 0.49 | 8.96 | 5.7 | 6.5599999 | 5.6 | 7779251 |
| 1728945300 | 5.47 | 0.08 | 1.48 | 5.41 | 5.5599999 | 5.325 | 1786443 |
| 1728686100 | 5.39 | 0.1 | 1.89 | 5.33 | 5.51 | 5.32 | 767374 |
| 1728599700 | 5.29 | 0.05 | 0.95 | 5.23 | 5.4 | 5.21 | 716130 |
| 1728513300 | 5.24 | -0.12 | -2.24 | 5.41 | 5.41 | 5.205 | 741206 |
| 1728426900 | 5.36 | -0.01 | -0.19 | 5.35 | 5.48 | 5.215 | 855514 |
| 1728340500 | 5.37 | -0.06 | -1.10 | 5.41 | 5.47 | 5.2701 | 526115 |
| 1728081300 | 5.43 | 0.2 | 3.82 | 5.3099999 | 5.49 | 5.2 | 777849 |
| 1727994900 | 5.23 | 0.05 | 0.97 | 5.17 | 5.255 | 5.09 | 726007 |
| 1727908500 | 5.18 | -0.04 | -0.77 | 5.2 | 5.24 | 5.14 | 452506 |
| 1727822100 | 5.22 | -0.14 | -2.61 | 5.4 | 5.4 | 5.18 | 676914 |
| 1727735520 | 5.36 | -0.02 | -0.37 | 5.35 | 5.53 | 5.35 | 594078 |
| 1727476500 | 5.38 | 0.12 | 2.18 | 5.3099999 | 5.46 | 5.3099999 | 793862 |
| 1727390100 | 5.265 | 0 | 0.10 | 5.3 | 5.42 | 5.25 | 633908 |
| 1727303700 | 5.26 | 0.08 | 1.54 | 5.2 | 5.335 | 5.18 | 554259 |
| 1727217300 | 5.18 | 0.13 | 2.57 | 5.0599999 | 5.195 | 5.05 | 627331 |
| 1727130900 | 5.05 | -0.16 | -3.07 | 5.2 | 5.21 | 5.03 | 949439 |
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
