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 | -0.03 | -0.592885375494 | 5.06 | 5.2 | 4.94 | 934655 | 5.04062598 | CS |
| 4 | -0.51 | -9.20577617329 | 5.54 | 5.895 | 4.89 | 1725979 | 5.30322234 | CS |
| 12 | -0.98 | -16.306156406 | 6.01 | 6.83 | 4.89 | 1968743 | 5.70089299 | CS |
| 26 | -1.77 | -26.0294117647 | 6.8 | 8.12 | 4.89 | 2178906 | 6.48339366 | CS |
| 52 | -0.81 | -13.8698630137 | 5.84 | 8.12 | 4.89 | 1975288 | 6.41359137 | CS |
| 156 | -0.06 | -1.17878192534 | 5.09 | 8.12 | 2.27 | 2087426 | 5.1051352 | CS |
| 260 | -2.11 | -29.5518207283 | 7.14 | 8.95 | 1.47 | 2144186 | 5.02444742 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735602000 | 4.94 | -0.13 | -2.56 | 5.05 | 5.05 | 4.94 | 1336316 |
| 1735342800 | 5.07 | -0.06 | -1.17 | 5.1 | 5.125 | 4.99 | 896451 |
| 1735256400 | 5.13 | 0.06 | 1.18 | 5.0599999 | 5.2 | 5.0599999 | 1065184 |
| 1735077840 | 5.07 | -0.04 | -0.78 | 5.0599999 | 5.15 | 5.015 | 432875 |
| 1734997200 | 5.11 | -0.02 | -0.39 | 5.11 | 5.14 | 4.99 | 1821442 |
| 1734738000 | 5.13 | 0.13 | 2.60 | 5.025 | 5.195 | 5 | 3106479 |
| 1734651600 | 5 | 0.07 | 1.42 | 5.04 | 5.155 | 4.99 | 2356795 |
| 1734565200 | 4.93 | -0.32 | -6.10 | 5.25 | 5.2699999 | 4.89 | 2106905 |
| 1734478800 | 5.25 | 0 | 0.00 | 5.2 | 5.33 | 5.2 | 1535243 |
| 1734392400 | 5.25 | -0.02 | -0.38 | 5.2 | 5.36 | 5.2 | 1335088 |
| 1734133200 | 5.2699999 | 0 | 0.00 | 5.28 | 5.3 | 5.2 | 955902 |
| 1734046800 | 5.2699999 | -0.16 | -2.95 | 5.42 | 5.47 | 5.2699999 | 1496152 |
| 1733960400 | 5.43 | -0.13 | -2.34 | 5.59 | 5.61 | 5.41 | 1349808 |
| 1733874000 | 5.5599999 | 0.08 | 1.46 | 5.5199999 | 5.8949999 | 5.44 | 2687168 |
| 1733787600 | 5.48 | -0.07 | -1.26 | 5.58 | 5.62 | 5.4 | 1342106 |
| 1733528400 | 5.55 | -0.05 | -0.89 | 5.58 | 5.65 | 5.44 | 1631843 |
| 1733442000 | 5.6 | -0.08 | -1.41 | 5.69 | 5.7 | 5.54 | 3875691 |
| 1733355600 | 5.68 | 0.17 | 3.09 | 5.51 | 5.745 | 5.51 | 2087314 |
| 1733269200 | 5.51 | -0.07 | -1.25 | 5.51 | 5.68 | 5.49 | 981982 |
| 1733182800 | 5.58 | -0.1 | -1.76 | 5.69 | 5.72 | 5.53 | 1526106 |
| 1732917840 | 5.68 | 0.09 | 1.61 | 5.63 | 5.735 | 5.6001 | 644443 |
| 1732750800 | 5.59 | -0.02 | -0.36 | 5.63 | 5.7699999 | 5.58 | 1246937 |
| 1732664400 | 5.61 | 0.05 | 0.90 | 5.525 | 5.63 | 5.45 | 1574337 |
| 1732578000 | 5.5599999 | 0.08 | 1.46 | 5.535 | 5.68 | 5.5199999 | 1763764 |
| 1732318800 | 5.48 | 0.15 | 2.81 | 5.375 | 5.49 | 5.35 | 2343904 |
| 1732232400 | 5.33 | 0.11 | 2.11 | 5.255 | 5.355 | 5.2 | 1191312 |
| 1732146000 | 5.22 | 0.02 | 0.38 | 5.2 | 5.345 | 5.195 | 757457 |
| 1732059600 | 5.2 | 0.02 | 0.39 | 5.14 | 5.245 | 5.08 | 2873945 |
| 1731973200 | 5.18 | -0.05 | -0.96 | 5.28 | 5.29 | 5.1 | 2005160 |
| 1731714000 | 5.23 | -0.1 | -1.88 | 5.36 | 5.4 | 5.22 | 1498620 |
| 1731627600 | 5.33 | -0.11 | -2.02 | 5.41 | 5.485 | 5.275 | 1969115 |
| 1731541200 | 5.44 | -0.02 | -0.37 | 5.495 | 5.565 | 5.41 | 2508108 |
| 1731454800 | 5.46 | -0.27 | -4.71 | 5.71 | 5.71 | 5.44 | 2325259 |
| 1731368400 | 5.73 | 0.23 | 4.18 | 5.6 | 5.8 | 5.385 | 2778433 |
| 1731109200 | 5.5 | -0.2 | -3.51 | 5.68 | 5.695 | 5.4601 | 3324699 |
| 1731022800 | 5.7 | -0.76 | -11.76 | 6 | 6.0007 | 5.385 | 5723394 |
| 1730936400 | 6.46 | 0.2 | 3.19 | 6.61 | 6.64 | 6.365 | 1972269 |
| 1730850000 | 6.26 | 0.02 | 0.32 | 6.2502 | 6.3 | 6.18 | 695158 |
| 1730763600 | 6.24 | -0.01 | -0.16 | 6.22 | 6.29 | 6.18 | 879070 |
| 1730500800 | 6.25 | -0.02 | -0.32 | 6.3 | 6.4 | 6.19 | 1234683 |
| 1730414400 | 6.2699999 | -0.06 | -0.95 | 6.3 | 6.3099999 | 6.22 | 1731998 |
| 1730328000 | 6.33 | 0.07 | 1.12 | 6.22 | 6.375 | 6.22 | 837125 |
| 1730241600 | 6.26 | -0.05 | -0.79 | 6.26 | 6.35 | 6.21 | 1256014 |
| 1730155200 | 6.3099999 | 0.19 | 3.10 | 6.22 | 6.35 | 6.21 | 944434 |
| 1729896000 | 6.12 | -0.09 | -1.45 | 6.22 | 6.23 | 6.09 | 902846 |
| 1729809600 | 6.21 | 0.05 | 0.81 | 6.13 | 6.24 | 6.105 | 1604805 |
| 1729723200 | 6.16 | -0.02 | -0.32 | 6.15 | 6.2 | 5.99 | 1329796 |
| 1729636800 | 6.18 | -0.1 | -1.59 | 6.25 | 6.34 | 6.18 | 1466957 |
| 1729550400 | 6.28 | -0.3 | -4.56 | 6.54 | 6.61 | 6.2699999 | 2539505 |
| 1729291200 | 6.58 | -0.03 | -0.45 | 6.6 | 6.725 | 6.53 | 1160657 |
| 1729204800 | 6.61 | -0.07 | -1.05 | 6.64 | 6.755 | 6.59 | 1952884 |
| 1729118400 | 6.68 | 0.61 | 10.05 | 6.41 | 6.83 | 6.3 | 6454423 |
| 1729032000 | 6.07 | 0.02 | 0.33 | 6.01 | 6.14 | 5.99 | 1226535 |
| 1728945600 | 6.05 | 0.14 | 2.37 | 5.9 | 6.12 | 5.9 | 2116053 |
| 1728686400 | 5.91 | 0.1 | 1.72 | 5.84 | 6.01 | 5.76 | 2092449 |
| 1728600000 | 5.8099999 | 0.07 | 1.22 | 5.8 | 5.825 | 5.705 | 2872170 |
| 1728513600 | 5.74 | 0.06 | 1.06 | 5.68 | 5.7687 | 5.48 | 3270640 |
| 1728427200 | 5.68 | -0.27 | -4.54 | 6.01 | 6.01 | 5.57 | 6271266 |
| 1728340800 | 5.95 | -0.25 | -4.03 | 5.95 | 5.995 | 5.67 | 6875621 |
| 1728081600 | 6.2 | -0.11 | -1.74 | 6.35 | 6.35 | 6.14 | 4372091 |
| 1727995200 | 6.3099999 | -0.31 | -4.68 | 6.58 | 6.59 | 6.225 | 3273537 |
| 1727908800 | 6.62 | 0.02 | 0.30 | 6.59 | 6.725 | 6.5599999 | 2320511 |
| 1727822400 | 6.6 | -0.19 | -2.80 | 6.73 | 6.847 | 6.45 | 3287454 |
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
