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 | -0.57 | -12.8959276018 | 4.42 | 4.42 | 3.81 | 196164 | 4.09599128 | CS |
| 4 | -0.07 | -1.78571428571 | 3.92 | 4.6 | 3.81 | 239971 | 4.24641733 | CS |
| 12 | 0.45 | 13.2352941176 | 3.4 | 4.6 | 3.185 | 282699 | 3.92507243 | CS |
| 26 | 1.12 | 41.0256410256 | 2.73 | 4.6 | 2.56 | 276173 | 3.53411059 | CS |
| 52 | 0.37 | 10.632183908 | 3.48 | 4.6 | 2.56 | 232770 | 3.43854414 | CS |
| 156 | 0.65 | 20.3125 | 3.2 | 4.6 | 1.3 | 371280 | 2.93936458 | CS |
| 260 | -1.29 | -25.0972762646 | 5.14 | 6.61 | 1.3 | 623301 | 3.73004106 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734564900 | 3.94 | -0.27 | -6.41 | 4.24 | 4.25 | 3.835 | 407525 |
| 1734478500 | 4.21 | -0.07 | -1.64 | 4.28 | 4.28 | 4.155 | 228494 |
| 1734392100 | 4.28 | 0.14 | 3.38 | 4.14 | 4.34 | 4.13 | 142536 |
| 1734132900 | 4.14 | -0.05 | -1.19 | 4.17 | 4.22 | 4.1 | 112690 |
| 1734046500 | 4.19 | -0.18 | -4.12 | 4.42 | 4.42 | 4.19 | 129047 |
| 1733960100 | 4.37 | 0.09 | 2.10 | 4.3 | 4.42 | 4.165 | 231789 |
| 1733873700 | 4.28 | 0 | 0.00 | 4.32 | 4.44 | 4.215 | 396731 |
| 1733787300 | 4.28 | 0.12 | 2.88 | 4.0199999 | 4.325 | 4 | 389976 |
| 1733528100 | 4.16 | -0.14 | -3.26 | 4.34 | 4.34 | 4.1449999 | 206714 |
| 1733441700 | 4.3 | -0.09 | -2.05 | 4.39 | 4.44 | 4.28 | 471041 |
| 1733355300 | 4.39 | -0.18 | -3.94 | 4.62 | 4.62 | 4.33 | 249475 |
| 1733268900 | 4.57 | 0.21 | 4.82 | 4.33 | 4.59 | 4.23 | 321129 |
| 1733182500 | 4.36 | 0.1 | 2.35 | 4.21 | 4.4 | 4.149 | 167274 |
| 1732917840 | 4.26 | -0.09 | -2.07 | 4.35 | 4.4 | 4.17 | 162043 |
| 1732750500 | 4.35 | 0.13 | 3.08 | 4.22 | 4.36 | 4.21 | 200543 |
| 1732664100 | 4.22 | 0.08 | 1.93 | 4.13 | 4.2295 | 4.085 | 170145 |
| 1732577700 | 4.14 | -0.09 | -2.13 | 4.25 | 4.34 | 4.13 | 207885 |
| 1732318500 | 4.23 | 0.26 | 6.55 | 3.99 | 4.24 | 3.95 | 271523 |
| 1732232100 | 3.97 | 0.05 | 1.28 | 3.92 | 4.005 | 3.82 | 220528 |
| 1732145700 | 3.92 | -0.06 | -1.51 | 3.97 | 3.97 | 3.88 | 127449 |
| 1732059300 | 3.98 | 0.06 | 1.53 | 3.88 | 3.995 | 3.87 | 126295 |
| 1731972900 | 3.92 | -0.15 | -3.69 | 4.0599999 | 4.18 | 3.895 | 148397 |
| 1731713700 | 4.07 | -0.05 | -1.21 | 4.18 | 4.18 | 4.015 | 254021 |
| 1731627300 | 4.12 | -0.03 | -0.72 | 4.16 | 4.16 | 4.0599999 | 281943 |
| 1731540900 | 4.15 | -0.16 | -3.71 | 4.35 | 4.35 | 4.13 | 247283 |
| 1731454500 | 4.3099999 | -0.06 | -1.37 | 4.37 | 4.38 | 4.255 | 334019 |
| 1731368100 | 4.37 | 0.25 | 6.07 | 4.17 | 4.3949999 | 4.08 | 265151 |
| 1731108900 | 4.12 | 0.06 | 1.48 | 4.15 | 4.205 | 4.01 | 451039 |
| 1731022500 | 4.0599999 | -0.25 | -5.80 | 4.5 | 4.53 | 4.03 | 481729 |
| 1730936100 | 4.3099999 | 0.31 | 7.75 | 4.09 | 4.325 | 3.81 | 628052 |
| 1730849700 | 4 | -0.02 | -0.50 | 4.04 | 4.04 | 3.955 | 222608 |
| 1730763300 | 4.0199999 | 0.16 | 4.15 | 3.89 | 4.1 | 3.855 | 521752 |
| 1730500500 | 3.86 | -0.05 | -1.28 | 3.9 | 3.94 | 3.755 | 330814 |
| 1730414100 | 3.91 | -0.08 | -2.01 | 4 | 4.04 | 3.91 | 238788 |
| 1730327700 | 3.99 | 0.14 | 3.64 | 3.83 | 4.22 | 3.8216 | 921044 |
| 1730241300 | 3.85 | 0.08 | 2.12 | 3.74 | 3.88 | 3.735 | 304154 |
| 1730154900 | 3.77 | 0.03 | 0.80 | 3.77 | 3.85 | 3.735 | 444592 |
| 1729895700 | 3.74 | -0.06 | -1.58 | 3.84 | 3.855 | 3.74 | 212537 |
| 1729809300 | 3.8 | 0.27 | 7.65 | 3.56 | 3.8 | 3.535 | 264757 |
| 1729722900 | 3.53 | -0.11 | -3.02 | 3.61 | 3.645 | 3.465 | 403421 |
| 1729636500 | 3.64 | -0.05 | -1.36 | 3.69 | 3.71 | 3.63 | 221061 |
| 1729550100 | 3.69 | -0.05 | -1.34 | 3.72 | 3.78 | 3.61 | 215922 |
| 1729290900 | 3.74 | -0.06 | -1.58 | 3.82 | 3.865 | 3.73 | 279759 |
| 1729204500 | 3.8 | 0.04 | 1.06 | 3.78 | 3.83 | 3.725 | 214052 |
| 1729118100 | 3.76 | 0.07 | 1.90 | 3.7 | 3.785 | 3.6401 | 293072 |
| 1729031700 | 3.69 | -0.01 | -0.27 | 3.69 | 3.755 | 3.595 | 415837 |
| 1728945300 | 3.7 | 0.02 | 0.54 | 3.68 | 3.755 | 3.66 | 266150 |
| 1728686100 | 3.68 | 0.08 | 2.22 | 3.58 | 3.75 | 3.58 | 262588 |
| 1728599700 | 3.6 | 0.1 | 2.86 | 3.43 | 3.615 | 3.4 | 303497 |
| 1728513300 | 3.5 | 0.09 | 2.64 | 3.42 | 3.56 | 3.42 | 296622 |
| 1728426900 | 3.41 | 0.14 | 4.28 | 3.2599999 | 3.42 | 3.2599999 | 239398 |
| 1728340500 | 3.27 | -0.02 | -0.61 | 3.35 | 3.36 | 3.24 | 178069 |
| 1728081300 | 3.29 | 0.08 | 2.49 | 3.2799999 | 3.35 | 3.24 | 217265 |
| 1727994900 | 3.21 | -0.08 | -2.43 | 3.2799999 | 3.295 | 3.185 | 215663 |
| 1727908500 | 3.29 | 0.06 | 1.86 | 3.18 | 3.35 | 3.175 | 201210 |
| 1727822100 | 3.23 | -0.22 | -6.38 | 3.44 | 3.45 | 3.23 | 260365 |
| 1727735700 | 3.45 | 0.08 | 2.37 | 3.34 | 3.455 | 3.34 | 261418 |
| 1727476500 | 3.37 | 0.04 | 1.20 | 3.37 | 3.41 | 3.34 | 411795 |
| 1727390100 | 3.33 | -0.03 | -0.89 | 3.4 | 3.41 | 3.33 | 287978 |
| 1727303700 | 3.36 | 0.02 | 0.60 | 3.35 | 3.41 | 3.315 | 286210 |
| 1727217300 | 3.34 | 0.07 | 2.14 | 3.2799999 | 3.405 | 3.2599999 | 192841 |
| 1727130900 | 3.27 | 0.01 | 0.31 | 3.29 | 3.35 | 3.245 | 210774 |
| 1726871700 | 3.2599999 | -0.05 | -1.51 | 3.27 | 3.39 | 3.25 | 821811 |
| 1726785300 | 3.31 | 0.15 | 4.75 | 3.24 | 3.3593 | 3.2 | 251280 |
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
