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 | 0.31 | 9.03790087464 | 3.43 | 3.79 | 3.26 | 156676 | 3.54643169 | CS |
| 4 | -0.78 | -17.2566371681 | 4.52 | 4.81 | 3.26 | 93017 | 3.83868715 | CS |
| 12 | -0.77 | -17.0731707317 | 4.51 | 4.81 | 3.26 | 72752 | 4.08588035 | CS |
| 26 | -1.78 | -32.2463768116 | 5.52 | 6.5 | 3.26 | 52498 | 4.51197671 | CS |
| 52 | -3.37 | -47.3980309423 | 7.11 | 7.41 | 3.26 | 50061 | 5.28481035 | CS |
| 156 | -20.96 | -84.8582995951 | 24.7 | 27.3 | 3.26 | 512168 | 13.58816808 | CS |
| 260 | -20.46 | -84.5454545455 | 24.2 | 129.5 | 3.26 | 1196519 | 37.34307583 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 3.69 | 0.26 | 7.58 | 3.41 | 3.69 | 3.33 | 274225 |
| 1735077840 | 3.43 | -0.06 | -1.72 | 3.49 | 3.5 | 3.375 | 58248 |
| 1734996900 | 3.49 | 0.11 | 3.25 | 3.43 | 3.5499 | 3.2599999 | 148352 |
| 1734737700 | 3.38 | -0.07 | -2.03 | 3.49 | 3.5 | 3.35 | 144528 |
| 1734651300 | 3.45 | -0.08 | -2.27 | 3.51 | 3.56 | 3.42 | 104030 |
| 1734564900 | 3.53 | -0.1 | -2.75 | 3.56 | 3.75 | 3.48 | 128847 |
| 1734478500 | 3.63 | -0.14 | -3.71 | 3.842 | 3.842 | 3.56 | 205172 |
| 1734392100 | 3.77 | -0.36 | -8.72 | 4.1 | 4.1 | 3.77 | 160260 |
| 1734132900 | 4.13 | -0.13 | -3.05 | 4.25 | 4.2756 | 4.0608 | 44099 |
| 1734046500 | 4.26 | -0.08 | -1.73 | 4.4 | 4.425 | 4.25 | 46323 |
| 1733960100 | 4.335 | -0.03 | -0.57 | 4.39 | 4.39 | 4.22 | 49432 |
| 1733873700 | 4.36 | -0.01 | -0.11 | 4.42 | 4.42 | 4.2692 | 45535 |
| 1733787300 | 4.365 | 0.06 | 1.28 | 4.32 | 4.45 | 4.2699999 | 66701 |
| 1733528100 | 4.3099999 | -0.03 | -0.69 | 4.34 | 4.408 | 4.25 | 51801 |
| 1733441700 | 4.34 | -0.24 | -5.24 | 4.57 | 4.57 | 4.34 | 55924 |
| 1733355300 | 4.58 | -0.13 | -2.76 | 4.75 | 4.75 | 4.5054999 | 32179 |
| 1733268900 | 4.71 | 0 | 0.00 | 4.6748 | 4.74 | 4.654 | 22012 |
| 1733182500 | 4.71 | -0.04 | -0.84 | 4.75 | 4.765 | 4.68 | 41815 |
| 1732917840 | 4.75 | 0.25 | 5.56 | 4.5199999 | 4.8099999 | 4.5 | 68088 |
| 1732750500 | 4.5 | 0.04 | 0.90 | 4.5114 | 4.5388 | 4.46 | 26068 |
| 1732664100 | 4.46 | -0.05 | -1.11 | 4.511922 | 4.5291 | 4.4153 | 28097 |
| 1732577700 | 4.51 | 0.08 | 1.81 | 4.44 | 4.61 | 4.4063 | 80545 |
| 1732318500 | 4.43 | 0.11 | 2.55 | 4.29 | 4.5 | 4.29 | 115038 |
| 1732232100 | 4.32 | 0 | 0.00 | 4.29 | 4.44 | 4.23 | 45913 |
| 1732145700 | 4.32 | -0.13 | -2.92 | 4.4 | 4.41 | 4.21 | 41441 |
| 1732059300 | 4.45 | 0.05 | 1.14 | 4.3501 | 4.47 | 4.29 | 71359 |
| 1731972900 | 4.4 | 0.25 | 6.02 | 4.13 | 4.48 | 4.0601 | 131468 |
| 1731713700 | 4.15 | 0.1 | 2.47 | 4.03 | 4.15 | 3.9441 | 70039 |
| 1731627300 | 4.05 | 0.05 | 1.25 | 3.94 | 4.0599999 | 3.91 | 119493 |
| 1731540900 | 4 | -0.12 | -2.91 | 4.055 | 4.055 | 3.91 | 189045 |
| 1731454500 | 4.12 | 0.11 | 2.74 | 4.05 | 4.12 | 3.96 | 64704 |
| 1731368100 | 4.01 | -0.05 | -1.23 | 4.034467 | 4.09 | 4.01 | 51629 |
| 1731108900 | 4.0599999 | 0 | 0.00 | 4.17 | 4.17 | 4.03 | 27846 |
| 1731022500 | 4.0599999 | 0.07 | 1.75 | 4.0039999 | 4.21 | 4.0039999 | 77784 |
| 1730936100 | 3.99 | -0.06 | -1.48 | 4.0904 | 4.0904 | 3.97 | 78346 |
| 1730849700 | 4.05 | -0.02 | -0.49 | 4.05 | 4.1029 | 4 | 52263 |
| 1730763300 | 4.07 | -0.05 | -1.21 | 4.1 | 4.14 | 4.025 | 34097 |
| 1730500500 | 4.12 | 0 | 0.00 | 4.14 | 4.17 | 4.04 | 39690 |
| 1730414100 | 4.12 | 0 | 0.00 | 4.1269 | 4.1615 | 4.0199999 | 44295 |
| 1730327700 | 4.12 | -0.11 | -2.60 | 4.19 | 4.29 | 4.1 | 129974 |
| 1730241300 | 4.23 | -0.02 | -0.47 | 4.26 | 4.2737999 | 4.17 | 54262 |
| 1730154900 | 4.25 | -0.01 | -0.23 | 4.28 | 4.32 | 4.2 | 65134 |
| 1729895700 | 4.26 | -0.07 | -1.62 | 4.33 | 4.3612 | 4.2401 | 33627 |
| 1729809300 | 4.33 | 0.02 | 0.46 | 4.35 | 4.38 | 4.25 | 33677 |
| 1729722900 | 4.3099999 | -0.02 | -0.46 | 4.2699999 | 4.45 | 4.25 | 53296 |
| 1729636500 | 4.3298 | -0.11 | -2.48 | 4.406 | 4.406 | 4.26 | 106430 |
| 1729550100 | 4.44 | 0.03 | 0.68 | 4.58 | 4.58 | 4.38 | 26316 |
| 1729290900 | 4.41 | -0.03 | -0.68 | 4.44 | 4.48 | 4.37 | 29646 |
| 1729204500 | 4.44 | -0.1 | -2.20 | 4.54 | 4.5599999 | 4.42 | 40245 |
| 1729118100 | 4.54 | 0.17 | 3.89 | 4.43 | 4.59 | 4.36 | 96203 |
| 1729031700 | 4.37 | 0 | 0.00 | 4.44 | 4.44 | 4.3192 | 18559 |
| 1728945300 | 4.37 | 0.03 | 0.69 | 4.35 | 4.3863 | 4.3 | 14833 |
| 1728686100 | 4.34 | 0 | 0.00 | 4.34 | 4.3865 | 4.33 | 26082 |
| 1728599700 | 4.34 | -0.01 | -0.23 | 4.35 | 4.3699 | 4.3 | 42519 |
| 1728513300 | 4.35 | 0.01 | 0.23 | 4.34 | 4.42 | 4.32 | 27116 |
| 1728426900 | 4.34 | -0.03 | -0.69 | 4.35 | 4.42 | 4.32 | 43755 |
| 1728340500 | 4.37 | -0.09 | -2.02 | 4.46 | 4.46 | 4.36 | 61715 |
| 1728081300 | 4.46 | 0.01 | 0.22 | 4.45 | 4.46 | 4.39 | 58680 |
| 1727994900 | 4.45 | -0.05 | -1.11 | 4.51 | 4.5419 | 4.43 | 35767 |
| 1727908500 | 4.5 | -0.02 | -0.44 | 4.5282 | 4.55 | 4.46 | 29167 |
| 1727822100 | 4.5199999 | -0.07 | -1.53 | 4.62 | 4.63 | 4.47 | 38924 |
| 1727735520 | 4.59 | 0.08 | 1.77 | 4.55 | 4.63 | 4.5 | 59842 |
| 1727476500 | 4.51 | 0.07 | 1.58 | 4.43 | 4.5899 | 4.43 | 34696 |
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
