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 | 0.14 | 3.77358490566 | 3.71 | 4.06 | 3.64 | 1818595 | 3.85868092 | CS |
| 4 | 0.04 | 1.0498687664 | 3.81 | 4.06 | 3.23 | 3083647 | 3.66193937 | CS |
| 12 | -0.67 | -14.8230088496 | 4.52 | 5.525 | 3.23 | 3183242 | 4.45835988 | CS |
| 26 | 1.03 | 36.524822695 | 2.82 | 5.525 | 2.39 | 2982523 | 4.00641233 | CS |
| 52 | 1.08 | 38.9891696751 | 2.77 | 5.525 | 2.08 | 2522608 | 3.46873181 | CS |
| 156 | -3.59 | -48.252688172 | 7.44 | 10.22 | 0.5286 | 2012111 | 3.0952055 | CS |
| 260 | -16.15 | -80.75 | 20 | 21 | 0.5286 | 1867561 | 3.85561259 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 3.85 | -0.11 | -2.78 | 3.95 | 3.9768 | 3.76 | 2574026 |
| 1738280400 | 3.96 | 0.07 | 1.80 | 3.94 | 4.0599999 | 3.9 | 1538407 |
| 1738194000 | 3.89 | -0.03 | -0.77 | 3.93 | 3.967 | 3.83 | 1917500 |
| 1738107600 | 3.92 | 0.09 | 2.35 | 3.82 | 3.955 | 3.645 | 1767757 |
| 1738021200 | 3.83 | 0.13 | 3.51 | 3.65 | 3.94 | 3.64 | 2228187 |
| 1737762000 | 3.7 | -0.08 | -2.12 | 3.71 | 3.8099 | 3.69 | 1641124 |
| 1737675600 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1737589200 | 3.78 | 0.01 | 0.27 | 3.79 | 3.84 | 3.685 | 2390989 |
| 1737502800 | 3.77 | 0.17 | 4.72 | 3.64 | 3.805 | 3.54 | 2754032 |
| 1737157200 | 3.6 | 0.01 | 0.28 | 3.65 | 3.69 | 3.58 | 2545719 |
| 1737070800 | 3.59 | -0.13 | -3.49 | 3.74 | 3.76 | 3.57 | 2127915 |
| 1736984400 | 3.72 | 0.28 | 8.14 | 3.57 | 3.75 | 3.46 | 5012948 |
| 1736898000 | 3.44 | 0.13 | 3.93 | 3.35 | 3.5 | 3.335 | 3085651 |
| 1736811600 | 3.31 | -0.05 | -1.49 | 3.25 | 3.35 | 3.23 | 3806964 |
| 1736552400 | 3.36 | -0.39 | -10.40 | 3.62 | 3.62 | 3.345 | 5652883 |
| 1736379600 | 3.75 | 0.02 | 0.54 | 3.69 | 3.77 | 3.625 | 2962742 |
| 1736293200 | 3.73 | 0.01 | 0.27 | 3.78 | 3.905 | 3.655 | 4787600 |
| 1736206800 | 3.72 | -0.08 | -2.11 | 3.89 | 3.94 | 3.68 | 4209143 |
| 1735947600 | 3.8 | -0.04 | -1.04 | 3.81 | 3.87 | 3.6 | 3992437 |
| 1735861200 | 3.84 | -0.37 | -8.79 | 4.285 | 4.32 | 3.795 | 4884378 |
| 1735688400 | 4.21 | -0.09 | -2.09 | 4.33 | 4.34 | 4.2 | 4083604 |
| 1735602000 | 4.3 | 0.01 | 0.23 | 4.25 | 4.38 | 4.155 | 2378448 |
| 1735342800 | 4.29 | -0.11 | -2.50 | 4.33 | 4.39 | 4.17 | 4246570 |
| 1735256400 | 4.4 | -0.1 | -2.22 | 4.48 | 4.53 | 4.39 | 3251361 |
| 1735077840 | 4.5 | 0.09 | 2.04 | 4.44 | 4.54 | 4.36 | 1989680 |
| 1734997200 | 4.41 | 0.01 | 0.23 | 4.4 | 4.515 | 4.24 | 3004056 |
| 1734738000 | 4.4 | -0.03 | -0.68 | 4.35 | 4.55 | 4.35 | 5369326 |
| 1734651600 | 4.43 | -0.27 | -5.74 | 4.79 | 4.83 | 4.42 | 3414206 |
| 1734565200 | 4.7 | -0.34 | -6.75 | 5.3099999 | 5.34 | 4.63 | 3467191 |
| 1734478800 | 5.04 | -0.02 | -0.40 | 5.05 | 5.1583 | 4.985 | 2378025 |
| 1734392400 | 5.0599999 | 0.14 | 2.85 | 4.92 | 5.1449999 | 4.8708 | 2882216 |
| 1734133200 | 4.92 | -0.16 | -3.15 | 5.13 | 5.17 | 4.88 | 2923272 |
| 1734046800 | 5.08 | -0.1 | -1.93 | 5.12 | 5.24 | 5.03 | 2473399 |
| 1733960400 | 5.18 | 0.09 | 1.77 | 5.15 | 5.3 | 5.025 | 3302210 |
| 1733874000 | 5.09 | -0.03 | -0.59 | 5.07 | 5.2 | 5.0199999 | 2249360 |
| 1733787600 | 5.12 | -0.23 | -4.30 | 5.3099999 | 5.34 | 5.05 | 2963567 |
| 1733528400 | 5.35 | 0.22 | 4.29 | 5.19 | 5.525 | 5.15 | 4515526 |
| 1733442000 | 5.13 | -0.07 | -1.35 | 5.245 | 5.3293 | 5.1 | 2993397 |
| 1733355600 | 5.2 | -0.09 | -1.70 | 5.16 | 5.33 | 5.14 | 2874157 |
| 1733269200 | 5.29 | 0.17 | 3.32 | 5.085 | 5.38 | 5.085 | 3015446 |
| 1733182800 | 5.12 | 0.01 | 0.20 | 5.12 | 5.21 | 4.97 | 4484503 |
| 1732917840 | 5.11 | -0.08 | -1.54 | 5.21 | 5.3099999 | 5.11 | 1494000 |
| 1732750800 | 5.19 | 0.01 | 0.19 | 5.29 | 5.29 | 5.105 | 3329909 |
| 1732664400 | 5.18 | -0.1 | -1.89 | 5.15 | 5.307 | 5.0599999 | 4834926 |
| 1732578000 | 5.28 | 0.08 | 1.54 | 5.2699999 | 5.4 | 5.09 | 2868823 |
| 1732318800 | 5.2 | -0.01 | -0.19 | 5.19 | 5.25 | 5.065 | 3230808 |
| 1732232400 | 5.21 | 0.14 | 2.76 | 4.9802 | 5.29 | 4.9802 | 5900622 |
| 1732146000 | 5.07 | 0.1 | 2.01 | 4.8598 | 5.105 | 4.84 | 3631848 |
| 1732059600 | 4.97 | 0.44 | 9.71 | 4.5 | 4.98 | 4.44 | 3123588 |
| 1731973200 | 4.53 | 0.21 | 4.86 | 4.33 | 4.61 | 4.3214 | 1616916 |
| 1731714000 | 4.32 | -0.06 | -1.37 | 4.38 | 4.38 | 4.07 | 2766306 |
| 1731627600 | 4.38 | 0.02 | 0.46 | 4.3301 | 4.5199999 | 4.2699999 | 2276895 |
| 1731541200 | 4.36 | -0.19 | -4.18 | 4.59 | 4.75 | 4.34 | 2665709 |
| 1731454800 | 4.55 | -0.2 | -4.21 | 4.71 | 4.715 | 4.485 | 2078181 |
| 1731368400 | 4.75 | 0 | 0.00 | 4.78 | 4.84 | 4.54 | 3137091 |
| 1731109200 | 4.75 | 0.31 | 6.98 | 4.5199999 | 4.75 | 4.49 | 3373573 |
| 1731022800 | 4.44 | 0.58 | 15.03 | 3.86 | 4.45 | 3.7 | 6813986 |
| 1730936400 | 3.86 | 0.06 | 1.58 | 3.91 | 3.945 | 3.7506 | 3200858 |
| 1730850000 | 3.8 | 0.19 | 5.26 | 3.65 | 3.8 | 3.64 | 1376164 |
| 1730763600 | 3.61 | -0.02 | -0.55 | 3.59 | 3.77 | 3.52 | 1341709 |
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
