Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0 | 4 | 4.01 | 3.5 | 2608 | 3.73423224 | CS |
| 4 | -1 | -20 | 5 | 5.11 | 3.5 | 4171 | 4.08392993 | CS |
| 12 | -1.6 | -28.5714285714 | 5.6 | 6.6 | 3.5 | 5287 | 5.26925379 | CS |
| 26 | -4.4 | -52.380952381 | 8.4 | 9 | 3.5 | 6842 | 6.74073057 | CS |
| 52 | -2.19 | -35.379644588 | 6.19 | 9 | 3.5 | 6651 | 7.17848239 | CS |
| 156 | 1.16 | 40.8450704225 | 2.84 | 10 | 2.17 | 4935 | 7.12804603 | CS |
| 260 | 1.16 | 40.8450704225 | 2.84 | 10 | 2.17 | 4935 | 7.12804603 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732226460 | 3.78 | 0.08 | 2.16 | 3.65 | 3.78 | 3.5 | 3152 |
| 1732140000 | 3.7 | 0 | 0.00 | 3.65 | 3.7 | 3.6 | 1100 |
| 1732053600 | 3.7 | -0.06 | -1.60 | 3.7 | 4 | 3.7 | 2700 |
| 1731967200 | 3.76 | 0.06 | 1.62 | 3.85 | 3.9 | 3.76 | 3236 |
| 1731708000 | 3.7 | -0.21 | -5.37 | 4 | 4.01 | 3.7 | 2850 |
| 1731621600 | 3.91 | -0.1 | -2.49 | 4 | 4.17 | 3.9 | 6510 |
| 1731535200 | 4.01 | 0.21 | 5.53 | 4.2 | 4.21 | 3.9 | 8671 |
| 1731448800 | 3.8 | 0.1 | 2.70 | 3.6 | 4.01 | 3.57 | 4090 |
| 1731362400 | 3.7 | -0.01 | -0.27 | 3.71 | 3.81 | 3.7 | 2377 |
| 1731103200 | 3.71 | 0.02 | 0.54 | 3.71 | 3.79 | 3.65 | 2615 |
| 1731016800 | 3.69 | -0.41 | -10.00 | 4.08 | 4.08 | 3.6 | 15752 |
| 1730930400 | 4.1 | -0.6 | -12.77 | 4.6 | 4.6 | 4.03 | 7306 |
| 1730844000 | 4.7 | 0 | 0.00 | 4.7 | 4.8099999 | 4.6 | 3916 |
| 1730757600 | 4.7 | 0 | 0.00 | 4.62 | 4.7 | 4.6 | 3028 |
| 1730494800 | 4.7 | 0.09 | 1.95 | 4.5 | 4.71 | 4.5 | 3985 |
| 1730408400 | 4.61 | -0.25 | -5.14 | 4.8 | 4.8099999 | 4.4 | 3953 |
| 1730322240 | 4.86 | 0.05 | 1.04 | 4.86 | 4.86 | 4.86 | 900 |
| 1730235600 | 4.8099999 | -0.04 | -0.82 | 4.85 | 4.85 | 4.7 | 1350 |
| 1730149200 | 4.85 | -0.16 | -3.19 | 5.01 | 5.11 | 4.85 | 3238 |
| 1729890000 | 5.01 | 0 | 0.00 | 5 | 5.01 | 5 | 2700 |
| 1729803600 | 5.01 | -0.04 | -0.79 | 5.01 | 5.01 | 5 | 1300 |
| 1729717200 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.05 | 2020 |
| 1729630800 | 5 | -0.25 | -4.76 | 5.3099999 | 5.4 | 5 | 6808 |
| 1729544400 | 5.25 | -0.05 | -0.94 | 5.41 | 5.41 | 5.25 | 1285 |
| 1729285200 | 5.3 | 0.05 | 0.95 | 5.2 | 5.3099999 | 5.2 | 4073 |
| 1729198980 | 5.25 | 0.05 | 0.96 | 5.3 | 5.3 | 5.25 | 200 |
| 1729112400 | 5.2 | -0.2 | -3.70 | 5.3 | 5.3 | 5.2 | 2700 |
| 1729026000 | 5.4 | 0.19 | 3.65 | 5.3099999 | 5.6 | 5.3099999 | 2450 |
| 1728680400 | 5.21 | -0.09 | -1.70 | 5.3099999 | 5.3099999 | 5.1 | 3355 |
| 1728594000 | 5.3 | 0.15 | 2.91 | 5.21 | 5.41 | 5.21 | 1075 |
| 1728507600 | 5.15 | -0.25 | -4.63 | 5.4 | 5.4 | 5.1 | 4135 |
| 1728421200 | 5.4 | -0.01 | -0.18 | 5.4 | 5.4 | 5.4 | 160 |
| 1728334800 | 5.41 | 0.1 | 1.88 | 5.3 | 5.61 | 5.2 | 5139 |
| 1728075600 | 5.3099999 | -0.19 | -3.45 | 5.5 | 5.62 | 5.3 | 2843 |
| 1727989200 | 5.5 | -0.1 | -1.79 | 5.5 | 5.7 | 5.5 | 1912 |
| 1727902800 | 5.6 | -0.4 | -6.67 | 5.9 | 5.91 | 5.6 | 1020 |
| 1727816400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 100 |
| 1727730000 | 6 | -0.6 | -9.09 | 6.0599999 | 6.4 | 5.9 | 15226 |
| 1727470800 | 6.6 | 0.26 | 4.10 | 6.38 | 6.6 | 6.38 | 16772 |
| 1727384400 | 6.34 | 0.53 | 9.12 | 5.9 | 6.34 | 5.9 | 13604 |
| 1727298000 | 5.8099999 | -0.19 | -3.17 | 6.03 | 6.08 | 5.7 | 12023 |
| 1727211600 | 6 | 0.2 | 3.45 | 5.89 | 6.05 | 5.7 | 29473 |
| 1727125200 | 5.8 | 1.2 | 26.09 | 5 | 6 | 5 | 42467 |
| 1726866000 | 4.6 | -0.4 | -8.00 | 4.9 | 5 | 4.6 | 5607 |
| 1726779600 | 5 | 0 | 0.00 | 5 | 5 | 4.9 | 3316 |
| 1726693440 | 5 | -0.2 | -3.85 | 5.2 | 5.2 | 5 | 2983 |
| 1726606800 | 5.2 | -0.1 | -1.89 | 5.2 | 5.2 | 5.2 | 100 |
| 1726520400 | 5.3 | 0 | 0.00 | 5.4 | 5.4 | 5.3 | 437 |
| 1726261200 | 5.3 | -0.05 | -0.93 | 5.35 | 5.35 | 5.3 | 321 |
| 1726174800 | 5.35 | -0.05 | -0.93 | 5.5 | 5.5 | 5.35 | 8948 |
| 1726088400 | 5.4 | -0.03 | -0.55 | 5.5 | 5.5 | 5.4 | 6820 |
| 1726002000 | 5.43 | -0.1 | -1.81 | 5.62 | 5.62 | 5.43 | 816 |
| 1725915600 | 5.53 | -0.1 | -1.78 | 5.63 | 5.63 | 5.35 | 5713 |
| 1725656400 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1725570000 | 5.63 | 0.23 | 4.26 | 5.5 | 5.63 | 5.5 | 1349 |
| 1725483600 | 5.4 | -0.15 | -2.70 | 5.5 | 5.55 | 5.4 | 1700 |
| 1725397200 | 5.55 | -0.05 | -0.89 | 5.5 | 5.75 | 5.5 | 1496 |
| 1725051600 | 5.6 | 0.1 | 1.82 | 5.6 | 5.7 | 5.6 | 8160 |
| 1724965200 | 5.5 | -0.25 | -4.35 | 5.8 | 6 | 5.5 | 7227 |
| 1724878800 | 5.75 | -0.05 | -0.86 | 5.75 | 5.85 | 5.75 | 5045 |
| 1724792400 | 5.8 | -0.2 | -3.33 | 6 | 6.05 | 5.8 | 4795 |
| 1724706000 | 6 | 0.15 | 2.56 | 5.95 | 6 | 5.95 | 2800 |
| 1724446800 | 5.85 | -0.1 | -1.68 | 5.95 | 6 | 5.85 | 4225 |
| 1724360400 | 5.95 | -0.05 | -0.83 | 6.05 | 6.21 | 5.95 | 3360 |
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
