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 | 0.035 | 0.744680851064 | 4.7 | 5.01 | 4.64 | 448861 | 4.7952679 | CS |
| 4 | -1.185 | -20.0168918919 | 5.92 | 6.095 | 4.625 | 824015 | 5.05167033 | CS |
| 12 | -2.095 | -30.6734992679 | 6.83 | 6.83 | 4.625 | 743905 | 5.63898158 | CS |
| 26 | -2.275 | -32.4536376605 | 7.01 | 7.83 | 4.625 | 581010 | 6.20973645 | CS |
| 52 | -2.775 | -36.9507323569 | 7.51 | 7.99 | 4.625 | 554063 | 6.6227313 | CS |
| 156 | -10.125 | -68.135935397 | 14.86 | 16.48 | 4.625 | 632208 | 9.76211135 | CS |
| 260 | -9.445 | -66.6078984485 | 14.18 | 16.98 | 2.78 | 577690 | 10.57120381 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 4.8099999 | -0.11 | -2.24 | 4.85 | 5.01 | 4.75 | 457966 |
| 1741390800 | 4.92 | 0.14 | 2.93 | 4.7699999 | 4.96 | 4.765 | 342360 |
| 1741304400 | 4.78 | 0.05 | 1.06 | 4.7 | 4.825 | 4.7 | 366031 |
| 1741218000 | 4.73 | -0.04 | -0.84 | 4.78 | 4.79 | 4.68 | 415601 |
| 1741131600 | 4.7699999 | 0.07 | 1.49 | 4.7 | 4.8 | 4.64 | 662348 |
| 1741045200 | 4.7 | -0.19 | -3.89 | 4.91 | 4.9485 | 4.625 | 892678 |
| 1740786000 | 4.89 | 0.1 | 2.09 | 4.79 | 4.93 | 4.75 | 674094 |
| 1740699600 | 4.79 | -0.07 | -1.44 | 4.83 | 4.88 | 4.76 | 685961 |
| 1740613200 | 4.86 | -0.02 | -0.41 | 4.89 | 4.95 | 4.825 | 343428 |
| 1740526800 | 4.88 | -0.02 | -0.41 | 4.91 | 4.9557 | 4.82 | 621657 |
| 1740440400 | 4.9 | -0.06 | -1.21 | 5 | 5.03 | 4.88 | 695146 |
| 1740181200 | 4.96 | -0.03 | -0.60 | 5.04 | 5.0599999 | 4.875 | 753357 |
| 1740094800 | 4.99 | -0.11 | -2.16 | 5.1 | 5.15 | 4.96 | 697397 |
| 1740008400 | 5.1 | 0.05 | 0.99 | 5 | 5.11 | 4.91 | 925141 |
| 1739922000 | 5.05 | -0.02 | -0.39 | 5.01 | 5.08 | 4.95 | 1293900 |
| 1739576400 | 5.07 | -0.01 | -0.20 | 5.05 | 5.21 | 5.05 | 955782 |
| 1739490000 | 5.08 | -0.27 | -5.05 | 5.3099999 | 5.325 | 5.01 | 1754493 |
| 1739403600 | 5.35 | -0.74 | -12.15 | 5.23 | 5.45 | 5.1401 | 2405917 |
| 1739317200 | 6.09 | 0.14 | 2.35 | 5.92 | 6.095 | 5.9 | 713037 |
| 1739230800 | 5.95 | -0.02 | -0.34 | 5.99 | 5.99 | 5.91 | 592277 |
| 1738971600 | 5.97 | -0.01 | -0.17 | 5.97 | 5.98 | 5.87 | 443149 |
| 1738885200 | 5.98 | 0.12 | 2.05 | 5.9 | 5.98 | 5.865 | 353759 |
| 1738798800 | 5.86 | 0.01 | 0.17 | 5.85 | 5.925 | 5.825 | 428478 |
| 1738712400 | 5.85 | 0.17 | 2.99 | 5.74 | 5.88 | 5.58 | 407837 |
| 1738626000 | 5.68 | 0.02 | 0.35 | 5.5599999 | 5.7 | 5.47 | 630510 |
| 1738366800 | 5.66 | -0.09 | -1.57 | 5.76 | 5.7692 | 5.59 | 467588 |
| 1738280400 | 5.75 | 0.11 | 1.95 | 5.7 | 5.84 | 5.6886 | 421205 |
| 1738194000 | 5.64 | -0.06 | -1.05 | 5.73 | 5.74 | 5.5599999 | 551082 |
| 1738107600 | 5.7 | -0.13 | -2.23 | 5.79 | 5.88 | 5.69 | 418418 |
| 1738021200 | 5.83 | 0.08 | 1.39 | 5.75 | 5.88 | 5.71 | 376313 |
| 1737762000 | 5.75 | 0.02 | 0.35 | 5.7 | 5.8099999 | 5.69 | 335752 |
| 1737675600 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1737589200 | 5.73 | -0.19 | -3.21 | 5.9 | 5.9 | 5.7 | 406702 |
| 1737502800 | 5.92 | -0.01 | -0.17 | 5.93 | 5.9656 | 5.86 | 464144 |
| 1737157200 | 5.93 | 0.12 | 2.07 | 5.87 | 5.985 | 5.83 | 504836 |
| 1737070800 | 5.8099999 | 0.14 | 2.47 | 5.65 | 5.825 | 5.65 | 383485 |
| 1736984400 | 5.67 | 0.03 | 0.53 | 5.8 | 5.93 | 5.635 | 679204 |
| 1736898000 | 5.64 | 0.21 | 3.87 | 5.45 | 5.655 | 5.4399 | 671195 |
| 1736811600 | 5.43 | -0.01 | -0.18 | 5.4 | 5.4399 | 5.33 | 479889 |
| 1736552400 | 5.44 | -0.27 | -4.73 | 5.66 | 5.66 | 5.35 | 883953 |
| 1736379600 | 5.71 | -0.2 | -3.38 | 5.9 | 5.91 | 5.69 | 628120 |
| 1736293200 | 5.91 | -0.17 | -2.80 | 6.13 | 6.15 | 5.86 | 463875 |
| 1736206800 | 6.08 | -0.1 | -1.62 | 6.18 | 6.205 | 6.07 | 557667 |
| 1735947600 | 6.18 | 0.23 | 3.87 | 5.97 | 6.195 | 5.96 | 495235 |
| 1735861200 | 5.95 | 0.06 | 1.02 | 5.9 | 6.01 | 5.86 | 591767 |
| 1735688400 | 5.89 | -0.14 | -2.32 | 5.82 | 5.9199 | 5.7699999 | 826866 |
| 1735602000 | 6.03 | -0.08 | -1.31 | 6.1 | 6.11 | 5.94 | 1178683 |
| 1735342800 | 6.11 | -0.11 | -1.77 | 6.22 | 6.2455 | 6.05 | 843361 |
| 1735256400 | 6.22 | -0.09 | -1.43 | 6.3 | 6.3 | 6.1 | 717447 |
| 1735077840 | 6.3099999 | 0.08 | 1.28 | 6.25 | 6.32 | 6.1849999 | 321379 |
| 1734997200 | 6.23 | -0.16 | -2.50 | 6.37 | 6.39 | 6.1801 | 708023 |
| 1734738000 | 6.39 | 0.27 | 4.41 | 6.05 | 6.445 | 6.0199999 | 3748795 |
| 1734651600 | 6.12 | -0.09 | -1.45 | 6.3 | 6.35 | 6.11 | 872128 |
| 1734565200 | 6.21 | -0.36 | -5.48 | 6.57 | 6.59 | 6.2 | 1327943 |
| 1734478800 | 6.57 | -0.26 | -3.81 | 6.83 | 6.83 | 6.5 | 1333485 |
| 1734392400 | 6.83 | -0.36 | -5.01 | 7.09 | 7.145 | 6.81 | 1301243 |
| 1734133200 | 7.19 | 0.02 | 0.28 | 7.11 | 7.23 | 7.03 | 380180 |
| 1734046800 | 7.17 | 0.04 | 0.56 | 7.09 | 7.27 | 7.09 | 491680 |
| 1733960400 | 7.13 | 0 | 0.00 | 7.15 | 7.195 | 7.0808 | 232547 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
