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 | 1.05263157895 | 10.45 | 11.75 | 10.225 | 1359881 | 11.07720667 | CS |
| 4 | -1.2 | -10.2040816327 | 11.76 | 11.97 | 9.56 | 1276713 | 10.5274503 | CS |
| 12 | 0.83 | 8.53031860226 | 9.73 | 11.97 | 9.4 | 922206 | 10.34207275 | CS |
| 26 | -1.11 | -9.51156812339 | 11.67 | 12.86 | 9.229 | 855891 | 10.38031946 | CS |
| 52 | -3.15 | -22.9759299781 | 13.71 | 14.75 | 9.229 | 817628 | 11.31514495 | CS |
| 156 | -15.98 | -60.2110022607 | 26.54 | 28.53 | 9.229 | 1193880 | 16.05778664 | CS |
| 260 | -17.13 | -61.8634886241 | 27.69 | 53.64 | 9.229 | 1254743 | 22.8877103 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740613200 | 10.56 | -0.22 | -2.04 | 10.74 | 10.755 | 10.41 | 1224416 |
| 1740526800 | 10.78 | -0.84 | -7.23 | 11.49 | 11.59 | 10.74 | 1110598 |
| 1740440400 | 11.62 | 1.21 | 11.62 | 10.54 | 11.75 | 10.5 | 3274892 |
| 1740181200 | 10.41 | -0.04 | -0.38 | 10.51 | 10.51 | 10.225 | 821656 |
| 1740094800 | 10.45 | -0.13 | -1.23 | 10.63 | 10.63 | 10.31 | 827821 |
| 1740008400 | 10.58 | 0.01 | 0.09 | 10.45 | 10.63 | 10.355 | 764437 |
| 1739922000 | 10.57 | 0.48 | 4.76 | 10.21 | 10.57 | 10.075 | 959464 |
| 1739576400 | 10.09 | 0.05 | 0.50 | 10.04 | 10.175 | 9.975 | 648602 |
| 1739490000 | 10.04 | 0.12 | 1.21 | 9.99 | 10.08 | 9.83 | 590135 |
| 1739403600 | 9.92 | -0.01 | -0.10 | 9.84 | 9.955 | 9.68 | 1123232 |
| 1739317200 | 9.93 | 0.08 | 0.81 | 9.8 | 10.005 | 9.69 | 940201 |
| 1739230800 | 9.85 | 0.25 | 2.60 | 9.58 | 10.13 | 9.56 | 1194083 |
| 1738971600 | 9.6 | -0.2 | -2.04 | 9.8 | 10.25 | 9.56 | 1689286 |
| 1738885200 | 9.8 | -0.84 | -7.89 | 10.2 | 10.33 | 9.73 | 3238725 |
| 1738798800 | 10.64 | 0.07 | 0.66 | 10.69 | 10.815 | 10.43 | 1039581 |
| 1738712400 | 10.57 | 0.11 | 1.05 | 10.58 | 10.85 | 10.445 | 1315980 |
| 1738626000 | 10.46 | -0.49 | -4.47 | 10.38 | 10.895 | 10.0601 | 1959101 |
| 1738366800 | 10.95 | -0.66 | -5.68 | 11.54 | 11.5464 | 10.915 | 669904 |
| 1738280400 | 11.61 | 0.32 | 2.83 | 11.43 | 11.68 | 11.3 | 874782 |
| 1738194000 | 11.29 | -0.5 | -4.24 | 11.76 | 11.97 | 11.285 | 1718785 |
| 1738107600 | 11.79 | 1.02 | 9.47 | 10.77 | 11.825 | 10.72 | 1923486 |
| 1738021200 | 10.77 | 0.32 | 3.06 | 10.32 | 10.78 | 10.32 | 1045905 |
| 1737762000 | 10.45 | 0.24 | 2.35 | 10.43 | 10.54 | 10.3 | 508872 |
| 1737675600 | 10.21 | 0 | 0.00 | 10.21 | 10.21 | 10.21 | 0 |
| 1737589200 | 10.21 | -0.4 | -3.77 | 10.61 | 10.61 | 10.195 | 575483 |
| 1737502800 | 10.61 | 0.4 | 3.92 | 10.35 | 10.625 | 10.23 | 575333 |
| 1737157200 | 10.21 | -0.08 | -0.78 | 10.37 | 10.46 | 10.135 | 355182 |
| 1737070800 | 10.29 | 0.17 | 1.68 | 10.35 | 10.46 | 9.99 | 1179065 |
| 1736984400 | 10.12 | 0.03 | 0.30 | 10.3 | 10.37 | 10.1 | 486898 |
| 1736898000 | 10.09 | 0.2 | 2.02 | 9.94 | 10.285 | 9.94 | 582877 |
| 1736811600 | 9.89 | -0.09 | -0.90 | 9.94 | 9.94 | 9.76 | 462341 |
| 1736552400 | 9.98 | -0.16 | -1.58 | 10.04 | 10.08 | 9.86 | 569629 |
| 1736379600 | 10.14 | -0.16 | -1.55 | 10.17 | 10.205 | 9.9 | 470279 |
| 1736293200 | 10.3 | -0.14 | -1.34 | 10.5 | 10.82 | 10.215 | 642204 |
| 1736206800 | 10.44 | 0.43 | 4.30 | 10.06 | 10.4998 | 10.045 | 790227 |
| 1735947600 | 10.01 | 0.08 | 0.81 | 9.96 | 10.025 | 9.78 | 487309 |
| 1735861200 | 9.93 | -0.1 | -1.00 | 10.11 | 10.15 | 9.83 | 395563 |
| 1735688400 | 10.03 | 0.18 | 1.83 | 9.88 | 10.05 | 9.855 | 578071 |
| 1735602000 | 9.85 | -0.13 | -1.30 | 9.89 | 9.978 | 9.585 | 758602 |
| 1735342800 | 9.98 | -0.13 | -1.29 | 10.05 | 10.21 | 9.9 | 556121 |
| 1735256400 | 10.11 | 0.01 | 0.10 | 10.01 | 10.16 | 10.01 | 349666 |
| 1735077840 | 10.1 | -0.01 | -0.10 | 10.1 | 10.22 | 10.05 | 472068 |
| 1734997200 | 10.11 | -0.02 | -0.20 | 10.12 | 10.25 | 9.96 | 671929 |
| 1734738000 | 10.13 | 0.29 | 2.95 | 9.75 | 10.27 | 9.7 | 676111 |
| 1734651600 | 9.84 | 0.01 | 0.10 | 9.89 | 10.03 | 9.84 | 652984 |
| 1734565200 | 9.83 | -0.27 | -2.67 | 10.05 | 10.31 | 9.82 | 714991 |
| 1734478800 | 10.1 | 0.09 | 0.90 | 10 | 10.3 | 9.9 | 1087637 |
| 1734392400 | 10.01 | 0.09 | 0.91 | 9.8699999 | 10.17 | 9.8 | 582584 |
| 1734133200 | 9.92 | -0.08 | -0.80 | 9.99 | 10.04 | 9.845 | 842801 |
| 1734046800 | 10 | 0.05 | 0.50 | 9.91 | 10.02 | 9.77 | 476161 |
| 1733960400 | 9.95 | -0.05 | -0.50 | 10.08 | 10.13 | 9.89 | 687959 |
| 1733874000 | 10 | 0.08 | 0.81 | 9.75 | 10.105 | 9.7129999 | 943469 |
| 1733787600 | 9.92 | 0.41 | 4.31 | 9.74 | 10.05 | 9.7 | 1453649 |
| 1733528400 | 9.51 | -0.07 | -0.73 | 9.67 | 9.93 | 9.5 | 1244748 |
| 1733442000 | 9.58 | 0.09 | 0.95 | 9.6 | 9.6499 | 9.4 | 902588 |
| 1733355600 | 9.49 | -0.25 | -2.57 | 9.76 | 10 | 9.49 | 1131300 |
| 1733269200 | 9.74 | 0.11 | 1.14 | 9.52 | 9.74 | 9.355 | 2374382 |
| 1733182800 | 9.63 | 0.19 | 2.01 | 9.5399999 | 9.815 | 9.4 | 816574 |
| 1732917840 | 9.44 | -0.03 | -0.32 | 9.6 | 9.6 | 9.42 | 1034322 |
| 1732750800 | 9.47 | 0.08 | 0.85 | 9.45 | 9.59 | 9.405 | 540757 |
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
