Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | -0.495 | -8.5566119274 | 5.785 | 6.1 | 5.27 | 16136006 | 5.65643384 | CS |
| 4 | -0.16 | -2.93577981651 | 5.45 | 6.16 | 5.27 | 15206624 | 5.71932566 | CS |
| 12 | -1.98 | -27.235213205 | 7.27 | 7.27 | 5.27 | 11145306 | 6.00727332 | CS |
| 26 | -0.6 | -10.1867572156 | 5.89 | 8.055 | 4.43 | 10107225 | 6.09443379 | CS |
| 52 | 0.38 | 7.73930753564 | 4.91 | 8.44 | 4.17 | 8875707 | 6.18613822 | CS |
| 156 | -4.74 | -47.258225324 | 10.03 | 14.59 | 4.17 | 7018713 | 7.08908242 | CS |
| 260 | -5.5 | -50.9731232623 | 10.79 | 24.01 | 4 | 6530823 | 9.03925443 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 5.2699999 | -0.35 | -6.23 | 5.5199999 | 5.5199999 | 5.2 | 18902135 |
| 1737762000 | 5.62 | 0.01 | 0.18 | 5.7699999 | 5.82 | 5.6 | 17559448 |
| 1737675600 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1737589200 | 5.61 | -0.12 | -2.09 | 5.7699999 | 5.8 | 5.5714 | 13580439 |
| 1737502800 | 5.73 | -0.11 | -1.88 | 5.86 | 6.1 | 5.72 | 17408064 |
| 1737157200 | 5.84 | 0.28 | 5.04 | 5.49 | 5.93 | 5.4 | 18398143 |
| 1737070800 | 5.5599999 | -0.08 | -1.42 | 5.68 | 5.78 | 5.55 | 17047029 |
| 1736984400 | 5.64 | -0.2 | -3.42 | 6.04 | 6.07 | 5.55 | 24594273 |
| 1736898000 | 5.84 | 0.29 | 5.23 | 5.59 | 5.945 | 5.59 | 16024712 |
| 1736811600 | 5.55 | -0.3 | -5.13 | 5.75 | 5.75 | 5.535 | 12181774 |
| 1736552400 | 5.85 | -0.03 | -0.51 | 6.05 | 6.05 | 5.8 | 14493059 |
| 1736379600 | 5.88 | -0.05 | -0.84 | 5.95 | 5.99 | 5.74 | 14409350 |
| 1736293200 | 5.93 | 0.15 | 2.60 | 5.91 | 6.16 | 5.855 | 17366383 |
| 1736206800 | 5.78 | -0.01 | -0.17 | 5.86 | 5.98 | 5.7 | 11507634 |
| 1735947600 | 5.79 | -0.16 | -2.69 | 5.94 | 5.99 | 5.73 | 12645242 |
| 1735861200 | 5.95 | 0.46 | 8.38 | 5.6 | 5.99 | 5.58 | 13723597 |
| 1735688400 | 5.49 | 0.1 | 1.86 | 5.38 | 5.54 | 5.37 | 10343257 |
| 1735602000 | 5.39 | -0.15 | -2.71 | 5.45 | 5.54 | 5.35 | 13616420 |
| 1735342800 | 5.54 | -0.14 | -2.46 | 5.5599999 | 5.6 | 5.46 | 8569745 |
| 1735256400 | 5.68 | 0.1 | 1.79 | 5.55 | 5.8099999 | 5.54 | 5210112 |
| 1735077840 | 5.58 | 0.07 | 1.27 | 5.55 | 5.59 | 5.46 | 5144007 |
| 1734997200 | 5.51 | 0.05 | 0.92 | 5.42 | 5.55 | 5.405 | 9377294 |
| 1734738000 | 5.46 | 0.01 | 0.18 | 5.53 | 5.66 | 5.4349999 | 13562369 |
| 1734651600 | 5.45 | -0.05 | -0.91 | 5.5 | 5.59 | 5.42 | 7216923 |
| 1734565200 | 5.5 | -0.37 | -6.30 | 5.83 | 5.86 | 5.47 | 14052438 |
| 1734478800 | 5.87 | -0.05 | -0.84 | 5.79 | 5.89 | 5.735 | 9306119 |
| 1734392400 | 5.92 | -0.11 | -1.82 | 6.04 | 6.08 | 5.85 | 9280277 |
| 1734133200 | 6.03 | -0.17 | -2.74 | 6.1 | 6.13 | 5.96 | 8985451 |
| 1734046800 | 6.2 | -0.48 | -7.19 | 6.4 | 6.51 | 6.18 | 9601478 |
| 1733960400 | 6.68 | 0.28 | 4.37 | 6.48 | 6.78 | 6.425 | 10177525 |
| 1733874000 | 6.4 | -0.09 | -1.39 | 6.58 | 6.625 | 6.37 | 7362843 |
| 1733787600 | 6.49 | 0.4 | 6.57 | 6.42 | 6.85 | 6.35 | 11023802 |
| 1733528400 | 6.09 | -0.11 | -1.77 | 6.21 | 6.21 | 5.99 | 7470247 |
| 1733442000 | 6.2 | -0.07 | -1.12 | 6.25 | 6.3099999 | 6.095 | 6748827 |
| 1733355600 | 6.2699999 | -0.07 | -1.10 | 6.3099999 | 6.46 | 6.24 | 8189029 |
| 1733269200 | 6.34 | 0.4 | 6.73 | 6.01 | 6.38 | 6 | 11248173 |
| 1733182800 | 5.94 | -0.17 | -2.78 | 6.04 | 6.12 | 5.89 | 7642999 |
| 1732917840 | 6.11 | -0.03 | -0.49 | 6.22 | 6.3 | 6.09 | 5146585 |
| 1732750800 | 6.14 | 0 | 0.00 | 6.2 | 6.3 | 6.12 | 8581693 |
| 1732664400 | 6.14 | 0.06 | 0.99 | 6.1 | 6.17 | 6.0199999 | 6772685 |
| 1732578000 | 6.08 | -0.23 | -3.65 | 6.095 | 6.17 | 6.01 | 8523638 |
| 1732318800 | 6.3099999 | -0.13 | -2.02 | 6.49 | 6.5 | 6.3 | 9186069 |
| 1732232400 | 6.44 | -0.1 | -1.53 | 6.61 | 6.61 | 6.38 | 7768838 |
| 1732146000 | 6.54 | -0.12 | -1.80 | 6.55 | 6.65 | 6.42 | 8326632 |
| 1732059600 | 6.66 | 0.05 | 0.76 | 6.64 | 6.67 | 6.45 | 7861048 |
| 1731973200 | 6.61 | 0.27 | 4.26 | 6.65 | 6.79 | 6.555 | 9043509 |
| 1731714000 | 6.34 | -0.11 | -1.71 | 6.51 | 6.6251 | 6.26 | 26870043 |
| 1731627600 | 6.45 | 0.27 | 4.37 | 6.12 | 6.59 | 6.11 | 14931737 |
| 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 |
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
