Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.171232876712 | 5.84 | 6.08 | 5.8 | 46447 | 5.84890692 | CS |
| 4 | 0.12 | 2.0942408377 | 5.73 | 6.08 | 5.65 | 38708 | 5.79596587 | CS |
| 12 | 0.02 | 0.343053173242 | 5.83 | 6.08 | 5.19 | 35569 | 5.63819934 | CS |
| 26 | 0.23 | 4.09252669039 | 5.62 | 6.16 | 5.19 | 38448 | 5.7762215 | CS |
| 52 | 1 | 20.618556701 | 4.85 | 6.16 | 4.79 | 39621 | 5.53926886 | CS |
| 156 | 0.47 | 8.73605947955 | 5.38 | 6.16 | 4.12 | 48697 | 5.15186026 | CS |
| 260 | -0.15 | -2.5 | 6 | 6.16 | 2.28 | 64873 | 5.07576755 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 5.85 | 0.03 | 0.60 | 5.86 | 5.86 | 5.8 | 62311 |
| 1739490000 | 5.815 | -0.06 | -0.94 | 5.86 | 5.91 | 5.8 | 100828 |
| 1739403600 | 5.87 | -0.01 | -0.17 | 5.85 | 5.88 | 5.8261 | 39018 |
| 1739317200 | 5.88 | 0 | 0.00 | 5.9 | 5.94 | 5.8552 | 22634 |
| 1739230800 | 5.88 | 0.01 | 0.17 | 6.08 | 6.08 | 5.87 | 42069 |
| 1738971600 | 5.87 | 0.01 | 0.17 | 5.84 | 5.89 | 5.84 | 27684 |
| 1738885200 | 5.86 | 0.02 | 0.34 | 5.87 | 5.87 | 5.83 | 27212 |
| 1738798800 | 5.84 | 0.05 | 0.86 | 5.84 | 5.87 | 5.82 | 22493 |
| 1738712400 | 5.79 | 0.01 | 0.14 | 5.8099999 | 5.82 | 5.7675 | 40448 |
| 1738626000 | 5.7817999 | 0.03 | 0.55 | 5.74 | 5.8 | 5.73 | 54748 |
| 1738366800 | 5.75 | -0.04 | -0.69 | 5.8 | 5.8 | 5.65 | 35597 |
| 1738280400 | 5.79 | 0.11 | 1.94 | 5.72 | 5.8 | 5.72 | 27235 |
| 1738194000 | 5.68 | -0.06 | -1.05 | 5.75 | 5.7938 | 5.68 | 26020 |
| 1738107600 | 5.74 | 0.03 | 0.53 | 5.74 | 5.79 | 5.7 | 52892 |
| 1738021200 | 5.71 | -0.1 | -1.72 | 5.8099999 | 5.8099999 | 5.7 | 32500 |
| 1737762000 | 5.8099999 | 0.05 | 0.85 | 5.8099999 | 5.86 | 5.7816 | 35957 |
| 1737675600 | 5.761 | 0 | 0.00 | 5.761 | 5.761 | 5.761 | 0 |
| 1737589200 | 5.761 | 0.03 | 0.54 | 5.76 | 5.79 | 5.75 | 41380 |
| 1737502800 | 5.73 | -0.05 | -0.87 | 5.7816 | 5.8 | 5.73 | 28243 |
| 1737157200 | 5.78 | 0.06 | 1.05 | 5.73 | 5.78 | 5.72 | 39786 |
| 1737070800 | 5.72 | -0.02 | -0.34 | 5.72 | 5.73 | 5.695 | 22309 |
| 1736984400 | 5.7397 | 0.13 | 2.31 | 5.69 | 5.75 | 5.668 | 33745 |
| 1736898000 | 5.61 | -0.01 | -0.18 | 5.6 | 5.6364 | 5.595 | 56709 |
| 1736811600 | 5.62 | 0.07 | 1.26 | 5.58 | 5.6437 | 5.58 | 30813 |
| 1736552400 | 5.55 | 0.06 | 1.09 | 5.55 | 5.59 | 5.5 | 67470 |
| 1736379600 | 5.49 | -0.01 | -0.18 | 5.5199999 | 5.53 | 5.47 | 23650 |
| 1736293200 | 5.5 | 0.05 | 0.92 | 5.4912 | 5.55 | 5.4912 | 27769 |
| 1736206800 | 5.45 | 0.05 | 0.93 | 5.42 | 5.4666 | 5.4 | 101086 |
| 1735947600 | 5.4 | 0.03 | 0.56 | 5.385 | 5.4599 | 5.36 | 63974 |
| 1735861200 | 5.37 | 0.08 | 1.51 | 5.36 | 5.4006999 | 5.35 | 32939 |
| 1735688400 | 5.29 | 0.03 | 0.57 | 5.28 | 5.33 | 5.2699999 | 40670 |
| 1735602000 | 5.26 | -0.03 | -0.57 | 5.2983 | 5.3674 | 5.2 | 55325 |
| 1735342800 | 5.29 | -0.13 | -2.40 | 5.405 | 5.41 | 5.19 | 132306 |
| 1735256400 | 5.42 | 0.01 | 0.18 | 5.44 | 5.5 | 5.37 | 43502 |
| 1735077840 | 5.41 | 0.04 | 0.74 | 5.4 | 5.44 | 5.3901 | 8055 |
| 1734997200 | 5.37 | -0.06 | -1.10 | 5.44 | 5.45 | 5.37 | 38827 |
| 1734738000 | 5.43 | 0.05 | 0.93 | 5.38 | 5.4543 | 5.37 | 22980 |
| 1734651600 | 5.38 | -0.06 | -1.10 | 5.49 | 5.49 | 5.36 | 20607 |
| 1734565200 | 5.44 | -0.09 | -1.68 | 5.5351 | 5.5599999 | 5.44 | 19247 |
| 1734478800 | 5.533 | -0.23 | -3.94 | 5.61 | 5.73 | 5.5199999 | 45497 |
| 1734392400 | 5.76 | -0.09 | -1.54 | 5.8456 | 5.8456 | 5.73 | 24825 |
| 1734133200 | 5.85 | -0.02 | -0.34 | 5.87 | 5.87 | 5.83 | 13060 |
| 1734046800 | 5.87 | -0.03 | -0.51 | 5.92 | 5.92 | 5.85 | 21385 |
| 1733960400 | 5.9 | 0.03 | 0.51 | 5.8284 | 5.9 | 5.8284 | 17440 |
| 1733874000 | 5.87 | 0.04 | 0.69 | 5.875 | 5.89 | 5.87 | 49991 |
| 1733787600 | 5.83 | 0 | 0.00 | 5.7811 | 5.87 | 5.7811 | 34238 |
| 1733528400 | 5.83 | 0.08 | 1.39 | 5.805 | 5.8488 | 5.7699999 | 17410 |
| 1733442000 | 5.75 | -0.07 | -1.20 | 5.7301 | 5.87 | 5.7301 | 21174 |
| 1733355600 | 5.82 | 0 | 0.00 | 5.82 | 5.8396 | 5.792 | 18566 |
| 1733269200 | 5.82 | -0.01 | -0.17 | 5.86 | 5.8627 | 5.82 | 18168 |
| 1733182800 | 5.83 | -0.07 | -1.19 | 5.93 | 5.93 | 5.8 | 31834 |
| 1732917840 | 5.9 | 0.08 | 1.37 | 5.84 | 5.9 | 5.8000999 | 4480 |
| 1732750800 | 5.82 | 0 | 0.00 | 5.85 | 5.85 | 5.8000999 | 9286 |
| 1732664400 | 5.82 | -0.01 | -0.17 | 5.76 | 5.8865999 | 5.76 | 7690 |
| 1732578000 | 5.83 | 0.01 | 0.17 | 5.8099999 | 5.84 | 5.8000999 | 22619 |
| 1732318800 | 5.82 | 0.07 | 1.22 | 5.83 | 5.83 | 5.79 | 24344 |
| 1732232400 | 5.75 | 0.03 | 0.52 | 5.805 | 5.805 | 5.74 | 24584 |
| 1732146000 | 5.72 | 0.02 | 0.35 | 5.73 | 5.73 | 5.69 | 19158 |
| 1732059600 | 5.7 | -0.02 | -0.30 | 5.75 | 5.75 | 5.67 | 28388 |
| 1731973200 | 5.717 | 0.08 | 1.37 | 5.675 | 5.7699999 | 5.6725 | 49988 |
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
