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 | -0.11 | -2 | 5.5 | 5.71 | 5.18 | 1314951 | 5.55276713 | CS |
| 4 | 0.34 | 6.73267326733 | 5.05 | 6.29 | 4.8 | 2113068 | 5.75842842 | CS |
| 12 | -1.46 | -21.3138686131 | 6.85 | 7.08 | 4.58 | 1748283 | 5.5578055 | CS |
| 26 | -1.78 | -24.8256624826 | 7.17 | 8.45 | 4.3601 | 2156690 | 6.25253859 | CS |
| 52 | -3.81 | -41.4130434783 | 9.2 | 11.565 | 4.3601 | 1959109 | 7.44573774 | CS |
| 156 | -9.06 | -62.6989619377 | 14.45 | 19.38 | 4.3601 | 1710337 | 9.95866855 | CS |
| 260 | -10.16 | -65.3376205788 | 15.55 | 20.48 | 2.6 | 1704455 | 10.19387976 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 5.4 | -0.29 | -5.10 | 5.65 | 5.75 | 5.37 | 964850 |
| 1735256400 | 5.69 | 0.25 | 4.60 | 5.39 | 5.7 | 5.28 | 1219450 |
| 1735077840 | 5.44 | 0.05 | 0.93 | 5.39 | 5.44 | 5.1849999 | 649568 |
| 1734997200 | 5.39 | -0.21 | -3.75 | 5.57 | 5.57 | 5.18 | 1210739 |
| 1734738000 | 5.6 | -0.04 | -0.71 | 5.5 | 5.71 | 5.465 | 2180045 |
| 1734651600 | 5.64 | -0.09 | -1.57 | 5.8 | 5.88 | 5.41 | 1118917 |
| 1734565200 | 5.73 | -0.23 | -3.86 | 5.99 | 6.09 | 5.71 | 1452437 |
| 1734478800 | 5.96 | 0.11 | 1.88 | 5.79 | 6.09 | 5.79 | 1370739 |
| 1734392400 | 5.85 | -0.12 | -2.01 | 5.97 | 6.21 | 5.7699999 | 1500948 |
| 1734133200 | 5.97 | 0.52 | 9.54 | 5.82 | 5.99 | 5.62 | 1833521 |
| 1734046800 | 5.45 | -0.29 | -5.05 | 5.69 | 5.7085 | 5.28 | 2386752 |
| 1733960400 | 5.74 | -0.27 | -4.49 | 5.98 | 6.11 | 5.72 | 2545537 |
| 1733874000 | 6.01 | 0.22 | 3.80 | 4.91 | 6.26 | 4.8 | 5061384 |
| 1733787600 | 5.79 | -0.03 | -0.52 | 5.93 | 6.175 | 5.7699999 | 3393354 |
| 1733528400 | 5.82 | 0.02 | 0.34 | 5.92 | 6.05 | 5.765 | 2535729 |
| 1733442000 | 5.8 | -0.37 | -6.00 | 6.16 | 6.29 | 5.66 | 2124685 |
| 1733355600 | 6.17 | 0.36 | 6.20 | 5.78 | 6.28 | 5.76 | 2438315 |
| 1733269200 | 5.8099999 | 0.29 | 5.25 | 5.7 | 5.8893 | 5.405 | 3327552 |
| 1733182800 | 5.5199999 | 0.56 | 11.29 | 4.99 | 5.54 | 4.91 | 2624654 |
| 1732917840 | 4.96 | -0.08 | -1.59 | 5.05 | 5.13 | 4.89 | 1173957 |
| 1732750800 | 5.04 | 0.22 | 4.56 | 4.83 | 5.11 | 4.83 | 1205849 |
| 1732664400 | 4.82 | -0.7 | -12.68 | 5.29 | 5.34 | 4.76 | 2549599 |
| 1732578000 | 5.5199999 | 0.48 | 9.52 | 5.19 | 5.6849999 | 5.19 | 3505888 |
| 1732318800 | 5.04 | 0.15 | 3.07 | 4.98 | 5.14 | 4.945 | 2246091 |
| 1732232400 | 4.89 | 0.23 | 4.94 | 4.7 | 4.9292999 | 4.635 | 1498393 |
| 1732146000 | 4.66 | -0.21 | -4.31 | 4.87 | 4.96 | 4.58 | 1386993 |
| 1732059600 | 4.87 | 0.13 | 2.74 | 4.71 | 4.9 | 4.595 | 1519023 |
| 1731973200 | 4.74 | -0.3 | -5.95 | 5.08 | 5.18 | 4.73 | 2727317 |
| 1731714000 | 5.04 | -0.12 | -2.33 | 5.14 | 5.26 | 4.965 | 1351343 |
| 1731627600 | 5.16 | 0.04 | 0.78 | 5.1 | 5.205 | 5.055 | 1242793 |
| 1731541200 | 5.12 | -0.01 | -0.19 | 5.19 | 5.2699999 | 5.03 | 1145589 |
| 1731454800 | 5.13 | -0.05 | -0.97 | 5.18 | 5.36 | 5.1 | 1127183 |
| 1731368400 | 5.18 | 0.19 | 3.81 | 5 | 5.18 | 4.8949999 | 1470427 |
| 1731109200 | 4.99 | -0.14 | -2.73 | 5.1 | 5.14 | 4.875 | 1834326 |
| 1731022800 | 5.13 | 0.1 | 1.99 | 5.04 | 5.4 | 4.9349999 | 1810316 |
| 1730936400 | 5.03 | -0.04 | -0.79 | 5.36 | 5.36 | 4.9 | 2730825 |
| 1730850000 | 5.07 | -0.05 | -0.98 | 5.1 | 5.215 | 5.055 | 1155726 |
| 1730763600 | 5.12 | 0.04 | 0.79 | 5.0599999 | 5.17 | 5.0273 | 1434232 |
| 1730500800 | 5.08 | -0.13 | -2.50 | 5.25 | 5.345 | 5.04 | 1392055 |
| 1730414400 | 5.21 | -0.11 | -2.07 | 5.25 | 5.3099999 | 5.085 | 1419581 |
| 1730328000 | 5.32 | -0.04 | -0.75 | 5.38 | 5.5199999 | 5.29 | 1058473 |
| 1730241600 | 5.36 | -0.17 | -3.07 | 5.45 | 5.47 | 5.275 | 2647138 |
| 1730155200 | 5.53 | -0.04 | -0.72 | 5.65 | 5.7 | 5.47 | 1236416 |
| 1729896000 | 5.57 | -0.1 | -1.76 | 5.74 | 5.79 | 5.5199999 | 946070 |
| 1729809600 | 5.67 | -0.2 | -3.41 | 5.88 | 5.99 | 5.65 | 1072619 |
| 1729723200 | 5.87 | -0.07 | -1.18 | 5.87 | 5.896 | 5.745 | 1418214 |
| 1729636800 | 5.94 | 0.05 | 0.85 | 5.89 | 5.95 | 5.69 | 1530748 |
| 1729550400 | 5.89 | -0.22 | -3.60 | 6.1 | 6.11 | 5.855 | 1374366 |
| 1729291200 | 6.11 | -0.15 | -2.40 | 6.3099999 | 6.385 | 6.09 | 789763 |
| 1729204800 | 6.26 | 0.05 | 0.81 | 6.23 | 6.26 | 6.14 | 826960 |
| 1729118400 | 6.21 | 0.05 | 0.81 | 6.26 | 6.2721 | 6.005 | 1167371 |
| 1729032000 | 6.16 | 0.39 | 6.76 | 5.72 | 6.17 | 5.68 | 1867539 |
| 1728945600 | 5.7699999 | -0.29 | -4.79 | 6.04 | 6.04 | 5.76 | 1766717 |
| 1728686400 | 6.0599999 | 0.14 | 2.36 | 5.92 | 6.13 | 5.865 | 1523696 |
| 1728600000 | 5.92 | 0 | 0.00 | 5.85 | 5.93 | 5.71 | 1274285 |
| 1728513600 | 5.92 | -0.18 | -2.95 | 6.11 | 6.135 | 5.91 | 1632161 |
| 1728427200 | 6.1 | -0.17 | -2.71 | 6.2699999 | 6.3 | 6.065 | 1266277 |
| 1728340800 | 6.2699999 | -0.55 | -8.06 | 6.8 | 6.81 | 6.2699999 | 1622347 |
| 1728081600 | 6.82 | 0.08 | 1.19 | 6.85 | 7.08 | 6.81 | 1477398 |
| 1727995200 | 6.74 | 0.02 | 0.30 | 6.66 | 6.81 | 6.62 | 1793632 |
| 1727908800 | 6.72 | -0.13 | -1.90 | 6.77 | 7.16 | 6.72 | 2630964 |
| 1727822400 | 6.85 | -0.53 | -7.18 | 7.34 | 7.34 | 6.8107 | 2445565 |
| 1727736000 | 7.38 | 0.49 | 7.11 | 6.85 | 7.46 | 6.8 | 1852098 |
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
