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 | 0.03 | 0.526315789474 | 5.7 | 5.855 | 5.4525 | 2191825 | 5.7127905 | DR |
| 4 | -0.51 | -8.17307692308 | 6.24 | 6.315 | 5.4525 | 2027327 | 5.81814203 | DR |
| 12 | -1.14 | -16.5938864629 | 6.87 | 7.015 | 5.4525 | 1362651 | 6.08272378 | DR |
| 26 | -0.76 | -11.7103235747 | 6.49 | 7.83 | 5.4525 | 1110572 | 6.56437562 | DR |
| 52 | -2.78 | -32.6674500588 | 8.51 | 9.11 | 5.4525 | 1036347 | 7.11195264 | DR |
| 156 | -0.15 | -2.55102040816 | 5.88 | 10.385 | 5.165 | 1449194 | 7.72371051 | DR |
| 260 | -3.53 | -38.120950324 | 9.26 | 10.385 | 2.955 | 1253077 | 7.30687098 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735861200 | 5.73 | 0.01 | 0.17 | 5.515 | 5.885 | 5.49 | 4789861 |
| 1735688400 | 5.72 | 0.12 | 2.14 | 5.63 | 5.855 | 5.5834 | 3185779 |
| 1735602000 | 5.6 | -0.13 | -2.27 | 5.61 | 5.61 | 5.4525 | 1565203 |
| 1735342800 | 5.73 | -0.04 | -0.69 | 5.69 | 5.73 | 5.65 | 1819729 |
| 1735256400 | 5.7699999 | 0.02 | 0.35 | 5.7 | 5.78 | 5.69 | 2160751 |
| 1735077840 | 5.75 | 0.08 | 1.41 | 5.7 | 5.8 | 5.67 | 625017 |
| 1734997200 | 5.67 | -0.13 | -2.24 | 5.8 | 5.8 | 5.6214 | 2378122 |
| 1734738000 | 5.8 | 0.12 | 2.11 | 5.7699999 | 5.875 | 5.735 | 2932187 |
| 1734651600 | 5.68 | 0.19 | 3.46 | 5.6 | 5.75 | 5.545 | 2474187 |
| 1734565200 | 5.49 | -0.32 | -5.51 | 5.72 | 5.75 | 5.4619 | 2610255 |
| 1734478800 | 5.8099999 | 0.03 | 0.52 | 5.715 | 5.865 | 5.69 | 2288333 |
| 1734392400 | 5.78 | -0.12 | -2.03 | 5.865 | 5.93 | 5.76 | 1283235 |
| 1734133200 | 5.9 | -0.04 | -0.67 | 5.95 | 5.98 | 5.885 | 1499276 |
| 1734046800 | 5.94 | -0.22 | -3.57 | 6.08 | 6.08 | 5.8949999 | 2062089 |
| 1733960400 | 6.16 | 0.07 | 1.15 | 6.05 | 6.315 | 5.98 | 2349796 |
| 1733874000 | 6.09 | 0.16 | 2.70 | 6.05 | 6.09 | 6.015 | 1867746 |
| 1733787600 | 5.93 | -0.1 | -1.66 | 6.015 | 6.035 | 5.87 | 2246554 |
| 1733528400 | 6.03 | -0.05 | -0.82 | 6.095 | 6.095 | 6.005 | 1547812 |
| 1733442000 | 6.08 | 0.26 | 4.47 | 6.24 | 6.245 | 6.055 | 1419344 |
| 1733355600 | 5.82 | 0.03 | 0.52 | 5.8099999 | 5.85 | 5.78 | 973708 |
| 1733269200 | 5.79 | 0.08 | 1.40 | 5.715 | 5.815 | 5.665 | 2721612 |
| 1733182800 | 5.71 | 0 | 0.00 | 5.7 | 5.76 | 5.69 | 1768534 |
| 1732917840 | 5.71 | -0.3 | -4.99 | 5.57 | 5.78 | 5.55 | 1426240 |
| 1732750800 | 6.01 | -0.29 | -4.60 | 6.28 | 6.285 | 6 | 1521778 |
| 1732664400 | 6.3 | 0.1 | 1.61 | 6.26 | 6.33 | 6.26 | 1163562 |
| 1732578000 | 6.2 | 0.12 | 1.97 | 6.14 | 6.225 | 6.14 | 872052 |
| 1732318800 | 6.08 | 0.01 | 0.16 | 6.035 | 6.1 | 6.0013 | 1258226 |
| 1732232400 | 6.07 | -0.16 | -2.57 | 6.03 | 6.1 | 6.0248 | 1128162 |
| 1732146000 | 6.23 | 0.03 | 0.48 | 6.23 | 6.29 | 6.21 | 941739 |
| 1732059600 | 6.2 | -0.01 | -0.16 | 6.195 | 6.24 | 6.17 | 702717 |
| 1731973200 | 6.21 | 0.01 | 0.16 | 6.16 | 6.245 | 6.155 | 930795 |
| 1731714000 | 6.2 | 0.02 | 0.32 | 6.21 | 6.24 | 6.18 | 408274 |
| 1731627600 | 6.18 | 0.04 | 0.65 | 6.22 | 6.24 | 6.165 | 1074456 |
| 1731541200 | 6.14 | -0.04 | -0.65 | 6.13 | 6.1849999 | 6.015 | 1419324 |
| 1731454800 | 6.18 | -0.1 | -1.59 | 6.2 | 6.22 | 6.1 | 814871 |
| 1731368400 | 6.28 | 0.06 | 0.96 | 6.15 | 6.28 | 6.15 | 1198319 |
| 1731109200 | 6.22 | -0.16 | -2.51 | 6.17 | 6.26 | 6.115 | 1164967 |
| 1731022800 | 6.38 | -0.08 | -1.24 | 6.55 | 6.55 | 6.355 | 1602438 |
| 1730936400 | 6.46 | -0.05 | -0.77 | 6.33 | 6.53 | 6.3 | 1086801 |
| 1730850000 | 6.51 | -0.01 | -0.15 | 6.45 | 6.5362 | 6.44 | 986167 |
| 1730763600 | 6.5199999 | 0.23 | 3.66 | 6.47 | 6.59 | 6.47 | 853248 |
| 1730500800 | 6.29 | -0.29 | -4.41 | 6.5 | 6.5 | 6.2699999 | 2025260 |
| 1730414400 | 6.58 | -0.06 | -0.90 | 6.62 | 6.6689999 | 6.5599999 | 856068 |
| 1730328000 | 6.64 | 0.05 | 0.76 | 6.605 | 6.6799 | 6.59 | 538685 |
| 1730241600 | 6.59 | -0.14 | -2.08 | 6.725 | 6.73 | 6.59 | 522972 |
| 1730155200 | 6.73 | 0.09 | 1.36 | 6.73 | 6.78 | 6.7 | 1689884 |
| 1729896000 | 6.64 | -0.11 | -1.63 | 6.76 | 6.76 | 6.64 | 547563 |
| 1729809600 | 6.75 | 0.08 | 1.20 | 6.68 | 6.78 | 6.58 | 1010278 |
| 1729723200 | 6.67 | -0.11 | -1.62 | 6.72 | 6.72 | 6.57 | 1214373 |
| 1729636800 | 6.78 | 0.05 | 0.74 | 6.78 | 6.795 | 6.68 | 720402 |
| 1729550400 | 6.73 | 0.04 | 0.60 | 6.71 | 6.74 | 6.66 | 593639 |
| 1729291200 | 6.69 | -0.07 | -1.04 | 6.81 | 6.81 | 6.67 | 806595 |
| 1729204800 | 6.76 | 0 | 0.00 | 6.63 | 6.76 | 6.63 | 612733 |
| 1729118400 | 6.76 | -0.08 | -1.17 | 6.78 | 6.82 | 6.73 | 798198 |
| 1729032000 | 6.84 | -0.16 | -2.29 | 6.93 | 6.93 | 6.82 | 705209 |
| 1728945600 | 7 | 0.19 | 2.79 | 6.87 | 7.015 | 6.85 | 769893 |
| 1728686400 | 6.81 | -0.05 | -0.73 | 6.79 | 6.81 | 6.7 | 824743 |
| 1728600000 | 6.86 | 0.02 | 0.29 | 6.84 | 6.88 | 6.795 | 703732 |
| 1728513600 | 6.84 | -0.2 | -2.84 | 6.84 | 6.905 | 6.82 | 481925 |
| 1728427200 | 7.04 | 0.07 | 1.00 | 6.93 | 7.07 | 6.93 | 519078 |
| 1728340800 | 6.97 | -0.07 | -0.99 | 7.06 | 7.1205 | 6.955 | 394891 |
| 1728081600 | 7.04 | 0.03 | 0.43 | 6.99 | 7.05 | 6.97 | 484415 |
| 1727995200 | 7.01 | -0.25 | -3.44 | 7.01 | 7.04 | 6.93 | 865056 |
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
