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 | -0.749 | -11.1474921863 | 6.719 | 6.88 | 5.87 | 10407398 | 6.36525195 | CS |
| 4 | -0.59 | -8.99390243902 | 6.56 | 8.055 | 5.87 | 11187442 | 7.16079581 | CS |
| 12 | 0.22 | 3.82608695652 | 5.75 | 8.055 | 4.59 | 10101399 | 6.38989213 | CS |
| 26 | -1.26 | -17.4273858921 | 7.23 | 8.09 | 4.43 | 7958533 | 6.36545943 | CS |
| 52 | 1.22 | 25.6842105263 | 4.75 | 8.44 | 4.17 | 7929960 | 6.16016625 | CS |
| 156 | -7.87 | -56.8641618497 | 13.84 | 14.59 | 4.17 | 6609038 | 7.41329083 | CS |
| 260 | -4.63 | -43.679245283 | 10.6 | 24.01 | 4 | 6269860 | 9.29674248 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731541200 | 6.18 | -0.12 | -1.90 | 6.38 | 6.43 | 6.13 | 9787464 |
| 1731454800 | 6.3 | 0.09 | 1.45 | 6.15 | 6.3 | 6.115 | 11439206 |
| 1731368400 | 6.21 | -0.26 | -4.02 | 6.17 | 6.29 | 5.98 | 13919198 |
| 1731109200 | 6.47 | -0.29 | -4.29 | 6.73 | 6.73 | 6.41 | 7858622 |
| 1731022800 | 6.76 | 0.2 | 3.05 | 6.82 | 6.88 | 6.59 | 10050300 |
| 1730936400 | 6.5599999 | -0.34 | -4.93 | 6.46 | 6.7516 | 6.4 | 13332798 |
| 1730850000 | 6.9 | -0.1 | -1.43 | 7.05 | 7.15 | 6.86 | 7189634 |
| 1730763600 | 7 | -0.18 | -2.51 | 7.27 | 7.27 | 6.9412 | 7331431 |
| 1730500800 | 7.18 | -0.2 | -2.71 | 7.47 | 7.53 | 7.17 | 9546854 |
| 1730414400 | 7.38 | -0.31 | -4.03 | 7.46 | 7.46 | 7.1702 | 13902245 |
| 1730328000 | 7.69 | -0.25 | -3.15 | 7.77 | 7.81 | 7.53 | 9465600 |
| 1730241600 | 7.94 | 0.28 | 3.66 | 7.79 | 8.055 | 7.76 | 9223507 |
| 1730155200 | 7.66 | -0.01 | -0.13 | 7.6 | 7.77 | 7.58 | 7329190 |
| 1729896000 | 7.67 | -0.15 | -1.92 | 7.75 | 7.84 | 7.534 | 9477888 |
| 1729809600 | 7.82 | 0.03 | 0.39 | 7.89 | 7.946 | 7.55 | 12513038 |
| 1729723200 | 7.79 | -0.13 | -1.64 | 7.67 | 7.8185 | 7.59 | 12171965 |
| 1729636800 | 7.92 | 0.33 | 4.35 | 7.78 | 8.01 | 7.68 | 15943495 |
| 1729550400 | 7.59 | 0.29 | 3.97 | 7.72 | 7.8 | 7.41 | 16862423 |
| 1729291200 | 7.3 | 0.97 | 15.32 | 6.49 | 7.37 | 6.45 | 19234457 |
| 1729204800 | 6.33 | -0.17 | -2.62 | 6.5599999 | 6.57 | 6.25 | 9682269 |
| 1729118400 | 6.5 | -0.08 | -1.22 | 6.72 | 6.855 | 6.5 | 7609738 |
| 1729032000 | 6.58 | 0.05 | 0.77 | 6.48 | 6.62 | 6.38 | 7546142 |
| 1728945600 | 6.53 | 0.01 | 0.15 | 6.45 | 6.54 | 6.42 | 5012842 |
| 1728686400 | 6.5199999 | -0.06 | -0.91 | 6.64 | 6.71 | 6.51 | 7219731 |
| 1728600000 | 6.58 | 0.34 | 5.45 | 6.25 | 6.64 | 6.21 | 10798886 |
| 1728513600 | 6.24 | -0.04 | -0.64 | 6.18 | 6.26 | 6.1101 | 7078636 |
| 1728427200 | 6.28 | 0.08 | 1.29 | 6.12 | 6.29 | 6.03 | 10305959 |
| 1728340800 | 6.2 | -0.17 | -2.67 | 6.33 | 6.34 | 6.11 | 6569965 |
| 1728081600 | 6.37 | 0.02 | 0.31 | 6.36 | 6.75 | 6.35 | 12401721 |
| 1727995200 | 6.35 | -0.02 | -0.31 | 6.2699999 | 6.36 | 6.2 | 7382100 |
| 1727908800 | 6.37 | 0.18 | 2.91 | 6.19 | 6.43 | 6.18 | 10692068 |
| 1727822400 | 6.19 | 0.19 | 3.17 | 6.09 | 6.26 | 6.01 | 12338904 |
| 1727736000 | 6 | -0.3 | -4.76 | 6.15 | 6.21 | 5.95 | 11346088 |
| 1727476800 | 6.3 | -0.24 | -3.67 | 6.51 | 6.57 | 6.25 | 8321377 |
| 1727390400 | 6.54 | 0.14 | 2.19 | 6.53 | 6.6 | 6.48 | 10795498 |
| 1727304000 | 6.4 | -0.08 | -1.23 | 6.43 | 6.5485 | 6.37 | 10545759 |
| 1727217600 | 6.48 | 0.43 | 7.11 | 6.18 | 6.5399 | 6.07 | 12004619 |
| 1727131200 | 6.05 | -0.14 | -2.26 | 6.16 | 6.3404 | 6.04 | 7090211 |
| 1726872000 | 6.19 | 0.14 | 2.31 | 6.16 | 6.2 | 6.05 | 15928296 |
| 1726785600 | 6.05 | 0.18 | 3.07 | 6.13 | 6.166 | 5.95 | 14308147 |
| 1726699200 | 5.87 | -0.22 | -3.61 | 6.1 | 6.34 | 5.86 | 19435292 |
| 1726612800 | 6.09 | -0.09 | -1.46 | 6.13 | 6.3 | 6.08 | 11667574 |
| 1726526400 | 6.18 | 0.05 | 0.82 | 6.15 | 6.265 | 6.03 | 13968646 |
| 1726267200 | 6.13 | 0.34 | 5.87 | 5.96 | 6.2 | 5.94 | 15822934 |
| 1726180800 | 5.79 | 0.62 | 11.99 | 5.3 | 5.87 | 5.2539999 | 14923200 |
| 1726094400 | 5.17 | 0.38 | 7.93 | 4.8 | 5.18 | 4.73 | 13641811 |
| 1726008000 | 4.79 | 0.17 | 3.68 | 4.71 | 4.8 | 4.62 | 7430725 |
| 1725921600 | 4.62 | -0.01 | -0.22 | 4.67 | 4.78 | 4.6 | 6583867 |
| 1725662400 | 4.63 | -0.24 | -4.93 | 4.95 | 4.96 | 4.59 | 14681495 |
| 1725576000 | 4.87 | -0.42 | -7.94 | 5.1 | 5.14 | 4.705 | 16731895 |
| 1725489600 | 5.29 | 0.01 | 0.19 | 5.25 | 5.43 | 5.21 | 7072944 |
| 1725403200 | 5.28 | -0.31 | -5.55 | 5.48 | 5.55 | 5.2 | 7786673 |
| 1725057600 | 5.59 | 0 | 0.00 | 5.57 | 5.62 | 5.54 | 4037642 |
| 1724971200 | 5.59 | 0.05 | 0.90 | 5.61 | 5.68 | 5.57 | 5170300 |
| 1724884800 | 5.54 | -0.25 | -4.32 | 5.6 | 5.64 | 5.4502 | 6572484 |
| 1724798400 | 5.79 | -0.02 | -0.34 | 5.72 | 5.795 | 5.68 | 4087428 |
| 1724712000 | 5.8099999 | 0.03 | 0.52 | 5.9 | 5.92 | 5.76 | 5189849 |
| 1724452800 | 5.78 | 0.1 | 1.76 | 5.7699999 | 5.84 | 5.6546 | 4958727 |
| 1724366400 | 5.68 | -0.17 | -2.91 | 5.75 | 5.79 | 5.6301 | 4154510 |
| 1724280000 | 5.85 | 0.09 | 1.56 | 5.76 | 5.88 | 5.69 | 4857625 |
| 1724193600 | 5.76 | -0.01 | -0.17 | 5.87 | 5.95 | 5.71 | 6134605 |
| 1724107200 | 5.7699999 | 0.22 | 3.96 | 5.55 | 5.78 | 5.5301 | 7355845 |
| 1723848000 | 5.55 | 0.05 | 0.91 | 5.53 | 5.615 | 5.4401 | 7669804 |
| 1723761600 | 5.5 | 0.14 | 2.61 | 5.47 | 5.5599999 | 5.33 | 6973007 |
| 1723675200 | 5.36 | 0.01 | 0.19 | 5.32 | 5.38 | 5.215 | 6200013 |
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
