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 | -0.625 | -11.3636363636 | 5.5 | 5.501 | 4.465 | 4469 | 5.07223995 | DR |
| 4 | -2.885 | -37.1778350515 | 7.76 | 9.07 | 4.465 | 6117 | 6.54487883 | DR |
| 12 | -1.955 | -28.6237188873 | 6.83 | 9.2 | 4.465 | 8037 | 6.46350803 | DR |
| 26 | -0.925 | -15.9482758621 | 5.8 | 26.7 | 4.465 | 209986 | 12.09706234 | DR |
| 52 | -7.225 | -59.7107438017 | 12.1 | 26.7 | 3.818 | 110089 | 11.87730536 | DR |
| 156 | -18.625 | -79.2553191489 | 23.5 | 26.7 | 3.818 | 38224 | 12.08888906 | DR |
| 260 | -18.025 | -78.711790393 | 22.9 | 58.9 | 3.818 | 39159 | 23.65546725 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 4.875 | -0.13 | -2.50 | 5.04 | 5.15 | 4.8099999 | 1687 |
| 1731714000 | 5 | -0.08 | -1.54 | 5.11 | 5.37 | 4.86 | 8934 |
| 1731627600 | 5.0781 | -0.37 | -6.88 | 5.42 | 5.4203 | 5.0781 | 672 |
| 1731541200 | 5.453 | 0.38 | 7.55 | 5.29 | 5.501 | 5.11 | 1611 |
| 1731454800 | 5.07 | -0.06 | -1.17 | 5.15 | 5.15 | 4.465 | 10247 |
| 1731368400 | 5.13 | -0.35 | -6.39 | 5.5 | 5.5 | 5.13 | 883 |
| 1731109200 | 5.48 | -0.05 | -0.90 | 5.7 | 5.7 | 5.48 | 846 |
| 1731022800 | 5.53 | -0.36 | -6.11 | 6.4339 | 6.4339 | 5.0601 | 16279 |
| 1730936400 | 5.89 | -2.01 | -25.44 | 7.52 | 7.7 | 5.51 | 27048 |
| 1730850000 | 7.9 | 0.1 | 1.28 | 7.79 | 8.08 | 7.31 | 9684 |
| 1730763600 | 7.8 | -0.09 | -1.19 | 7.37 | 9.07 | 7.37 | 24251 |
| 1730500800 | 7.8939 | 0.17 | 2.15 | 7.73 | 7.8939 | 7.09 | 530 |
| 1730414400 | 7.7278 | 0.18 | 2.35 | 7.2394 | 7.8122 | 7.22 | 865 |
| 1730328000 | 7.55 | 0.12 | 1.62 | 7.95 | 7.95 | 7.22 | 462 |
| 1730241600 | 7.43 | -0.02 | -0.27 | 6.73 | 7.45 | 6.73 | 900 |
| 1730155200 | 7.45 | -0.21 | -2.74 | 7.15 | 8.07 | 7.01 | 7669 |
| 1729896000 | 7.66 | -0.07 | -0.84 | 7.65 | 7.66 | 7.3097 | 4664 |
| 1729809600 | 7.725 | -0.28 | -3.44 | 8.16 | 8.16 | 7.52 | 1113 |
| 1729723200 | 8 | 0 | 0.03 | 7.8 | 8.24 | 7.6401 | 1946 |
| 1729636800 | 7.9974 | 0.1 | 1.23 | 7.11 | 7.9974 | 7.11 | 1390 |
| 1729550400 | 7.9 | -0.1 | -1.25 | 7.76 | 8 | 7.75 | 2345 |
| 1729291200 | 8 | 0.1 | 1.27 | 7.66 | 8.25 | 7.66 | 8443 |
| 1729204800 | 7.9 | -0.66 | -7.71 | 8.3 | 8.4 | 7.7942 | 6867 |
| 1729118400 | 8.56 | 1.16 | 15.67 | 7.01 | 9.2 | 7.01 | 29562 |
| 1729032000 | 7.4001 | 0.32 | 4.45 | 7.09 | 7.64 | 7 | 14584 |
| 1728945600 | 7.085 | -0.1 | -1.32 | 7.35 | 7.35 | 7.04 | 1263 |
| 1728686400 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 415 |
| 1728600000 | 7.18 | 0 | 0.00 | 6.9 | 7.2 | 6.9 | 746 |
| 1728513600 | 7.18 | 0.08 | 1.13 | 6.97 | 7.33 | 6.8 | 2923 |
| 1728427200 | 7.1 | 0.13 | 1.83 | 6.97 | 7.1 | 6.66 | 9099 |
| 1728340800 | 6.9724 | 0.01 | 0.20 | 6.71 | 7.145 | 6.58 | 10626 |
| 1728081600 | 6.9582 | 0.2 | 2.99 | 6.74 | 6.98 | 6.16 | 2748 |
| 1727995200 | 6.7561 | -0.15 | -2.23 | 6.91 | 7.24 | 6.5545 | 3063 |
| 1727908800 | 6.91 | 0.42 | 6.45 | 6.5 | 7.31 | 6.5 | 6363 |
| 1727822400 | 6.4915 | -0.52 | -7.40 | 6.97 | 7.3 | 6.4915 | 2735 |
| 1727735520 | 7.01 | 0.51 | 7.85 | 6.36 | 7.5 | 6.36 | 8195 |
| 1727476800 | 6.5 | 0 | 0.08 | 6.15 | 6.81 | 6.15 | 10612 |
| 1727390400 | 6.495 | -0 | -0.07 | 7.0984 | 7.0984 | 6.05 | 3152 |
| 1727304000 | 6.4993999 | 0.45 | 7.43 | 5.83 | 6.99 | 5.64 | 11760 |
| 1727217600 | 6.05 | 0.57 | 10.40 | 5.5 | 6.23 | 5.1555 | 20782 |
| 1727131200 | 5.48 | -0.22 | -3.86 | 5.53 | 5.63 | 5.32 | 9973 |
| 1726872000 | 5.7 | 0.17 | 3.07 | 6.04 | 6.64 | 5.46 | 22464 |
| 1726785600 | 5.53 | 0.07 | 1.28 | 5.36 | 5.75 | 5.155 | 19827 |
| 1726699200 | 5.46 | -0.31 | -5.37 | 5.62 | 6 | 5.46 | 7577 |
| 1726612800 | 5.7699999 | 0.1 | 1.76 | 5.7699999 | 5.7699999 | 5.7699999 | 471 |
| 1726526400 | 5.67 | 0.6 | 11.83 | 5 | 6.17 | 5 | 13192 |
| 1726267200 | 5.07 | 0.11 | 2.22 | 4.96 | 5.39 | 4.96 | 4409 |
| 1726180800 | 4.96 | -0.44 | -8.17 | 4.9349999 | 5.21 | 4.8773 | 8015 |
| 1726094400 | 5.4015 | 0.16 | 3.08 | 4.87 | 5.4015 | 4.825 | 6284 |
| 1726008000 | 5.24 | -0.01 | -0.19 | 5.5 | 5.73 | 5.24 | 1701 |
| 1725921600 | 5.25 | -0.6 | -10.18 | 5.67 | 6 | 5.13 | 3836 |
| 1725662400 | 5.845 | 0.23 | 4.17 | 5.9599 | 6.04 | 5.57 | 11223 |
| 1725576000 | 5.611 | -0.25 | -4.25 | 6.14 | 6.6 | 5.49 | 23200 |
| 1725489600 | 5.86 | -0.44 | -6.98 | 6.05 | 6.05 | 5.402 | 10355 |
| 1725403200 | 6.3 | -0.19 | -2.93 | 6.4 | 6.98 | 6.3 | 927 |
| 1725057600 | 6.49 | -0.05 | -0.76 | 7.04 | 7.76 | 6.4445 | 32202 |
| 1724971200 | 6.54 | 0.02 | 0.31 | 6.32 | 6.6 | 6.235 | 9431 |
| 1724884800 | 6.5199999 | -0.62 | -8.68 | 6.65 | 7.206 | 6.35 | 11212 |
| 1724798400 | 7.14 | 0.03 | 0.49 | 6.79 | 7.14 | 6.79 | 1099 |
| 1724712000 | 7.105 | 0.17 | 2.38 | 6.83 | 7.105 | 6.83 | 524 |
| 1724452800 | 6.94 | -0.07 | -1.00 | 7.15 | 7.25 | 6.81 | 5358 |
| 1724366400 | 7.01 | -0.16 | -2.23 | 7.06 | 7.5117 | 7.01 | 12992 |
| 1724280000 | 7.17 | -0.03 | -0.42 | 7.2 | 7.895 | 7.01 | 35511 |
| 1724193600 | 7.2 | -0.26 | -3.49 | 7.18 | 7.74 | 6.94 | 9788 |
| 1724107200 | 7.46 | 0.07 | 0.95 | 7.17 | 7.46 | 7 | 1383 |
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
