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 | -0.17 | -7.1129707113 | 2.39 | 2.4 | 2.05 | 54286 | 2.20452822 | CS |
| 4 | 0.42 | 23.3333333333 | 1.8 | 2.61 | 1.7025 | 120573 | 2.28975612 | CS |
| 12 | -3.228 | -59.2511013216 | 5.448 | 6.894 | 1.45 | 593782 | 3.37429833 | CS |
| 26 | -5.98 | -72.9268292683 | 8.2 | 11 | 1.45 | 1271701 | 5.58169633 | CS |
| 52 | -26.78 | -92.3448275862 | 29 | 53.6 | 1.45 | 2073985 | 15.91800957 | CS |
| 156 | -43.78 | -95.1739130435 | 46 | 168.4 | 1.45 | 2045005 | 25.29593968 | CS |
| 260 | -43.78 | -95.1739130435 | 46 | 168.4 | 1.45 | 2045005 | 25.29593968 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.24 | 0.07 | 3.23 | 2.1 | 2.3 | 2.08 | 9547 |
| 1734651300 | 2.17 | -0.06 | -2.69 | 2.2599999 | 2.3337 | 2.09 | 15016 |
| 1734564900 | 2.23 | 0.1 | 4.69 | 2.13 | 2.2915 | 2.13 | 58167 |
| 1734478500 | 2.13 | -0.08 | -3.62 | 2.14 | 2.39 | 2.05 | 34745 |
| 1734392100 | 2.21 | -0.05 | -2.21 | 2.2599999 | 2.4 | 2.1516 | 148867 |
| 1734132900 | 2.2599999 | -0.05 | -2.16 | 2.39 | 2.39 | 2.21 | 14634 |
| 1734046500 | 2.31 | -0.13 | -5.13 | 2.37 | 2.44 | 2.25 | 24375 |
| 1733960100 | 2.435 | 0.1 | 4.06 | 2.38 | 2.61 | 2.31 | 71965 |
| 1733873700 | 2.34 | 0.04 | 1.74 | 2.29 | 2.48 | 2.21 | 49533 |
| 1733787300 | 2.3 | 0 | 0.00 | 2.3 | 2.34 | 2.22 | 35938 |
| 1733528100 | 2.3 | 0.03 | 1.32 | 2.3 | 2.3673 | 2.19 | 21074 |
| 1733441700 | 2.27 | 0.01 | 0.44 | 2.27 | 2.3 | 2.0400999 | 39610 |
| 1733355300 | 2.2599999 | -0.04 | -1.74 | 2.29 | 2.37 | 2.17 | 49090 |
| 1733268900 | 2.3 | 0.07 | 3.14 | 2.12 | 2.4 | 2.1 | 55338 |
| 1733182500 | 2.23 | -0.18 | -7.47 | 2.46 | 2.5484 | 2.08 | 407308 |
| 1732917840 | 2.41 | 0.16 | 7.11 | 2.2799999 | 2.49 | 2.2799999 | 862447 |
| 1732750500 | 2.25 | 0.12 | 5.63 | 2.2799999 | 2.49 | 2.0984 | 152872 |
| 1732664100 | 2.13 | -0.08 | -3.62 | 2.19 | 2.2599999 | 2.05 | 42563 |
| 1732577700 | 2.21 | 0.31 | 16.32 | 1.82 | 2.3999 | 1.75 | 232628 |
| 1732318500 | 1.9 | 0.11 | 6.15 | 1.8 | 1.94 | 1.7025 | 47649 |
| 1732232100 | 1.79 | -0.02 | -1.10 | 1.82 | 1.97 | 1.75 | 64222 |
| 1732145700 | 1.81 | -0.01 | -0.55 | 1.8 | 1.8562 | 1.71 | 173817 |
| 1732059300 | 1.82 | 0.08 | 4.60 | 1.65 | 1.9 | 1.6400999 | 96854 |
| 1731972900 | 1.74 | -0.92 | -34.59 | 2.5 | 2.511 | 1.45 | 488794 |
| 1731713700 | 2.66 | -0.54 | -16.88 | 3.32 | 3.32 | 2.5 | 154519 |
| 1731627300 | 3.2 | -0.17 | -5.04 | 3.46 | 3.46 | 3.11 | 62581 |
| 1731540900 | 3.37 | -0.1 | -2.88 | 3.45 | 3.483 | 3.2799999 | 48190 |
| 1731454500 | 3.47 | -0.02 | -0.57 | 3.4 | 3.61 | 3.33 | 79239 |
| 1731368100 | 3.49 | 0.05 | 1.45 | 3.36 | 3.6 | 3.25 | 172649 |
| 1731108900 | 3.44 | -0.06 | -1.71 | 3.47 | 3.6 | 3.35 | 76504 |
| 1731022500 | 3.5 | -0.31 | -8.14 | 3.64 | 3.81 | 3.4 | 123808 |
| 1730936100 | 3.81 | 0.14 | 3.81 | 3.3 | 4.1 | 3.3 | 463945 |
| 1730849700 | 3.67 | 0.23 | 6.69 | 3.43 | 3.77 | 3.395 | 219102 |
| 1730763300 | 3.44 | 0.33 | 10.61 | 3.15 | 3.79 | 3.12 | 560271 |
| 1730500500 | 3.11 | 0.14 | 4.71 | 3.04 | 3.32 | 2.95 | 604052 |
| 1730414100 | 2.97 | -0.25 | -7.76 | 3.22 | 3.22 | 2.91 | 188705 |
| 1730327700 | 3.22 | -0.2 | -5.85 | 3.3 | 3.43 | 3.105 | 196349 |
| 1730241300 | 3.42 | -0.26 | -7.07 | 3.8 | 4 | 3.2 | 1657241 |
| 1730154900 | 3.68 | 0.52 | 16.46 | 3.2599999 | 3.95 | 3.24 | 1475413 |
| 1729895700 | 3.16 | 0.13 | 4.29 | 3.08 | 3.84 | 3.0299999 | 1260233 |
| 1729809300 | 3.0299999 | -0.24 | -7.34 | 3.45 | 3.6677 | 2.9 | 1214731 |
| 1729722900 | 3.27 | 0.56 | 20.66 | 2.75 | 4.2 | 2.7104 | 1425525 |
| 1729636500 | 2.71 | -0.28 | -9.36 | 2.95 | 2.9799 | 2.71 | 119411 |
| 1729550100 | 2.99 | -0.07 | -2.29 | 2.89 | 3.1119 | 2.86 | 143161 |
| 1729290900 | 3.06 | -0.13 | -4.08 | 3.04 | 3.25 | 2.8001 | 246623 |
| 1729204500 | 3.19 | 0.36 | 12.72 | 3.47 | 4.25 | 3 | 5177375 |
| 1729118100 | 2.83 | -0.52 | -15.52 | 3.0299999 | 3.11 | 2.66 | 444478 |
| 1729031700 | 3.35 | -0.63 | -15.83 | 6.19 | 6.61 | 2.92 | 12683464 |
| 1728945300 | 3.98 | 0.27 | 7.28 | 3.65 | 4 | 3.3001 | 1210163 |
| 1728686100 | 3.71 | 0.1 | 2.77 | 3.79 | 4 | 3.5401 | 19351 |
| 1728599700 | 3.61 | -0.19 | -5.00 | 3.8 | 3.9723 | 3.58 | 17955 |
| 1728513300 | 3.8 | -0.26 | -6.40 | 4.04 | 4.04 | 3.72 | 38098 |
| 1728426900 | 4.0599999 | -0.62 | -13.21 | 4.43 | 4.69 | 3.8 | 38598 |
| 1728340500 | 4.678 | -0.58 | -11.06 | 5.4 | 5.56 | 4.676 | 17314 |
| 1728081300 | 5.26 | -0.34 | -6.10 | 5.26 | 5.6 | 5.1207 | 12300 |
| 1727994900 | 5.602 | -0.3 | -5.05 | 6.1 | 6.2 | 5.5 | 6712 |
| 1727908500 | 5.8999999 | 0.24 | 4.24 | 5.7799999 | 6.178 | 5.652 | 10558 |
| 1727822100 | 5.6599999 | -0.72 | -11.29 | 5.596 | 5.9819999 | 5.44 | 8739 |
| 1727735700 | 6.38 | 0.56 | 9.62 | 6.4 | 6.894 | 5.884 | 21054 |
| 1727476500 | 5.8199999 | 0.3 | 5.51 | 5.4479999 | 5.8999999 | 5.4 | 36825 |
| 1727390100 | 5.516 | 0.31 | 5.91 | 5.2059999 | 5.7799999 | 5.204 | 3729 |
| 1727303700 | 5.208 | 0.19 | 3.75 | 5.046 | 5.4 | 5.046 | 2766 |
| 1727217300 | 5.0199999 | -0.24 | -4.56 | 5.04 | 5.58 | 5.008 | 5451 |
| 1727130900 | 5.26 | 0.22 | 4.37 | 5.3 | 5.42202 | 5 | 6732 |
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
