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 | 0.4 | 5.37634408602 | 7.44 | 7.84 | 7.44 | 152090 | 7.71722792 | CS |
| 4 | -0.21 | -2.60869565217 | 8.05 | 8.05 | 6.9244 | 273788 | 7.48573167 | CS |
| 12 | -3.58 | -31.3485113835 | 11.42 | 11.71 | 6.9244 | 326994 | 9.20682704 | CS |
| 26 | -3.93 | -33.3899745115 | 11.77 | 12.45 | 6.9244 | 261291 | 10.14893707 | CS |
| 52 | -4.85 | -38.219070134 | 12.69 | 13.68 | 6.9244 | 249960 | 10.85961128 | CS |
| 156 | -5.15 | -39.6458814473 | 12.99 | 14.5 | 6.9244 | 197545 | 11.41217465 | CS |
| 260 | -5.15 | -39.6458814473 | 12.99 | 14.5 | 6.9244 | 197545 | 11.41217465 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735602000 | 7.84 | 0.08 | 1.03 | 7.74 | 7.87 | 7.66 | 257441 |
| 1735342800 | 7.76 | 0.07 | 0.91 | 7.72 | 7.8 | 7.6 | 163596 |
| 1735256400 | 7.69 | -0.08 | -1.03 | 7.65 | 7.77 | 7.57 | 135946 |
| 1735077840 | 7.77 | 0.11 | 1.44 | 7.75 | 7.77 | 7.45 | 131900 |
| 1734997200 | 7.66 | 0.28 | 3.79 | 7.43 | 7.695 | 7.43 | 179051 |
| 1734738000 | 7.38 | 0.09 | 1.23 | 7.34 | 7.5125 | 7.3 | 210278 |
| 1734651600 | 7.29 | 0.04 | 0.55 | 7.39 | 7.4644 | 7.25 | 131065 |
| 1734565200 | 7.25 | 0.08 | 1.12 | 7.17 | 7.48 | 7.14 | 367802 |
| 1734478800 | 7.17 | 0.13 | 1.85 | 6.96 | 7.2 | 6.9244 | 276456 |
| 1734392400 | 7.04 | -0.26 | -3.56 | 7.17 | 7.17 | 6.93 | 286837 |
| 1734133200 | 7.3 | 0.14 | 1.96 | 7.1 | 7.327 | 7.05 | 269545 |
| 1734046800 | 7.16 | -0.09 | -1.24 | 7.27 | 7.31 | 7.09 | 268558 |
| 1733960400 | 7.25 | -0.36 | -4.73 | 7.5 | 7.52 | 7.22 | 413142 |
| 1733874000 | 7.61 | -0.18 | -2.31 | 7.86 | 7.86 | 7.57 | 319251 |
| 1733787600 | 7.79 | 0.33 | 4.42 | 7.54 | 7.9 | 7.54 | 267806 |
| 1733528400 | 7.46 | -0.13 | -1.71 | 7.49 | 7.53 | 7.36 | 365106 |
| 1733442000 | 7.59 | -0.12 | -1.56 | 7.58 | 7.76 | 7.42 | 395047 |
| 1733355600 | 7.71 | -0.02 | -0.26 | 7.95 | 7.95 | 7.64 | 351781 |
| 1733269200 | 7.73 | -0.02 | -0.26 | 7.75 | 7.92 | 7.72 | 346529 |
| 1733182800 | 7.75 | -0.58 | -6.96 | 8.05 | 8.075 | 7.72 | 480203 |
| 1732917840 | 8.33 | 0.37 | 4.65 | 8.19 | 8.46 | 8.16 | 408347 |
| 1732750800 | 7.96 | -0.13 | -1.61 | 7.97 | 8.105 | 7.89 | 437582 |
| 1732664400 | 8.09 | -0.39 | -4.60 | 8.47 | 8.47 | 7.97 | 711686 |
| 1732578000 | 8.48 | -0.33 | -3.75 | 9.05 | 9.05 | 8.44 | 1063169 |
| 1732318800 | 8.81 | -0.41 | -4.45 | 9.01 | 9.2 | 8.7899999 | 701843 |
| 1732232400 | 9.22 | -1.42 | -13.35 | 9.09 | 9.64 | 8.82 | 2098672 |
| 1732146000 | 10.64 | -0.12 | -1.12 | 10.71 | 10.71 | 10.51 | 434781 |
| 1732059600 | 10.76 | -0.02 | -0.19 | 10.83 | 10.86 | 10.615 | 286213 |
| 1731973200 | 10.78 | 0.23 | 2.18 | 10.6 | 10.82 | 10.5 | 292627 |
| 1731714000 | 10.55 | -0.08 | -0.75 | 10.54 | 10.66 | 10.44 | 204984 |
| 1731627600 | 10.63 | -0.14 | -1.30 | 10.7 | 10.86 | 10.6 | 180328 |
| 1731541200 | 10.77 | 0.02 | 0.19 | 10.66 | 10.864 | 10.64 | 260960 |
| 1731454800 | 10.75 | 0.28 | 2.67 | 10.38 | 10.78 | 10.31 | 344796 |
| 1731368400 | 10.47 | 0.08 | 0.77 | 10.35 | 10.5 | 10.32 | 234276 |
| 1731109200 | 10.39 | -0.24 | -2.26 | 10.63 | 10.63 | 10.332 | 177088 |
| 1731022800 | 10.63 | 0.31 | 3.00 | 10.45 | 10.69 | 10.45 | 208522 |
| 1730936400 | 10.32 | 0.32 | 3.20 | 9.85 | 10.44 | 9.85 | 295835 |
| 1730850000 | 10 | 0.02 | 0.20 | 9.96 | 10.02 | 9.86 | 310372 |
| 1730763600 | 9.98 | -0.01 | -0.10 | 9.96 | 10.05 | 9.77 | 817671 |
| 1730500800 | 9.99 | -0.03 | -0.30 | 10.04 | 10.09 | 9.9 | 370368 |
| 1730414400 | 10.02 | -0.02 | -0.20 | 10.08 | 10.11 | 9.9 | 331103 |
| 1730328000 | 10.04 | -0.36 | -3.46 | 10.1 | 10.14 | 9.89 | 878651 |
| 1730241600 | 10.4 | -0.19 | -1.79 | 10.6 | 10.6 | 10.38 | 214445 |
| 1730155200 | 10.59 | -0.04 | -0.38 | 10.62 | 10.78 | 10.53 | 251621 |
| 1729896000 | 10.63 | 0.05 | 0.47 | 10.54 | 10.68 | 10.51 | 152936 |
| 1729809600 | 10.58 | -0.06 | -0.56 | 10.57 | 10.74 | 10.52 | 207766 |
| 1729723200 | 10.64 | -0.45 | -4.06 | 10.65 | 10.77 | 10.54 | 471963 |
| 1729636800 | 11.09 | -0.23 | -2.03 | 11.3 | 11.3 | 11.07 | 248770 |
| 1729550400 | 11.32 | -0.14 | -1.22 | 11.5 | 11.5396 | 11.3 | 157179 |
| 1729291200 | 11.46 | 0.06 | 0.53 | 11.45 | 11.513436 | 11.41 | 128168 |
| 1729204800 | 11.4 | 0.03 | 0.26 | 11.43 | 11.44 | 11.32 | 85778 |
| 1729118400 | 11.37 | 0.09 | 0.80 | 11.27 | 11.42 | 11.27 | 99616 |
| 1729032000 | 11.28 | -0.29 | -2.51 | 11.3 | 11.42 | 11.26 | 129025 |
| 1728945600 | 11.57 | 0.03 | 0.26 | 11.5 | 11.63 | 11.42 | 180881 |
| 1728686400 | 11.54 | -0.01 | -0.09 | 11.43 | 11.57 | 11.4 | 113266 |
| 1728600000 | 11.55 | 0.27 | 2.39 | 11.35 | 11.5799 | 11.272 | 113928 |
| 1728513600 | 11.28 | -0.12 | -1.05 | 11.35 | 11.35 | 11.21 | 99650 |
| 1728427200 | 11.4 | -0.28 | -2.40 | 11.62 | 11.62 | 11.39 | 104667 |
| 1728340800 | 11.68 | 0.28 | 2.46 | 11.47 | 11.71 | 11.42 | 253782 |
| 1728081600 | 11.4 | 0.09 | 0.80 | 11.35 | 11.45 | 11.3101 | 146016 |
| 1727995200 | 11.31 | 0.16 | 1.43 | 11.15 | 11.35 | 11 | 146774 |
| 1727908800 | 11.15 | -0.03 | -0.27 | 11.18 | 11.21 | 11.1 | 97392 |
| 1727822400 | 11.18 | -0.11 | -0.97 | 11.12 | 11.25 | 11.06 | 111745 |
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
