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 | -0.96 | -12.8342245989 | 7.48 | 7.5699 | 6.35 | 3290792 | 6.7732531 | CS |
| 4 | -2.04 | -23.8317757009 | 8.56 | 8.975 | 6.35 | 2789787 | 7.51749752 | CS |
| 12 | -0.85 | -11.5332428765 | 7.37 | 8.975 | 6.35 | 2370034 | 7.56319753 | CS |
| 26 | -4.68 | -41.7857142857 | 11.2 | 12.793 | 6.35 | 2140393 | 8.45283717 | CS |
| 52 | -8.5 | -56.5912117177 | 15.02 | 15.5 | 6.35 | 2170114 | 9.15948822 | CS |
| 156 | -33.82 | -83.8373822509 | 40.34 | 45.8 | 6.35 | 1705322 | 15.51686959 | CS |
| 260 | -42.02 | -86.5677791512 | 48.54 | 59 | 6.35 | 1494835 | 24.65784564 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 6.48 | 0.02 | 0.31 | 6.46 | 6.76 | 6.35 | 4506401 |
| 1734651600 | 6.46 | -0.64 | -9.01 | 7.12 | 7.23 | 6.43 | 4314698 |
| 1734565200 | 7.1 | -0.02 | -0.28 | 7.19 | 7.5 | 7.04 | 2851712 |
| 1734478800 | 7.12 | -0.06 | -0.84 | 7.16 | 7.18 | 6.982 | 3389963 |
| 1734392400 | 7.18 | -0.3 | -4.01 | 7.48 | 7.5699 | 7.17 | 1391188 |
| 1734133200 | 7.48 | -0.11 | -1.45 | 7.55 | 7.575 | 7.12 | 5108437 |
| 1734046800 | 7.59 | -0.07 | -0.91 | 7.66 | 7.715 | 7.56 | 4470532 |
| 1733960400 | 7.66 | -0.17 | -2.17 | 7.83 | 7.855 | 7.48 | 3402720 |
| 1733874000 | 7.83 | -0.1 | -1.26 | 7.93 | 8.005 | 7.69 | 2386112 |
| 1733787600 | 7.93 | -0.03 | -0.38 | 8.01 | 8.25 | 7.89 | 2313513 |
| 1733528400 | 7.96 | -0.19 | -2.33 | 8.26 | 8.3302 | 7.725 | 2956469 |
| 1733442000 | 8.15 | 0.2 | 2.52 | 8.01 | 8.45 | 7.98 | 3029136 |
| 1733355600 | 7.95 | 0.15 | 1.92 | 7.79 | 7.96 | 7.71 | 1498776 |
| 1733269200 | 7.8 | -0.11 | -1.39 | 7.83 | 7.93 | 7.68 | 1637729 |
| 1733182800 | 7.91 | 0.14 | 1.80 | 7.81 | 7.98 | 7.665 | 2113012 |
| 1732917840 | 7.77 | -0.27 | -3.36 | 7.99 | 8 | 7.735 | 1140414 |
| 1732750800 | 8.0399999 | 0.14 | 1.77 | 7.91 | 8.1 | 7.81 | 1533887 |
| 1732664400 | 7.9 | -0.73 | -8.46 | 8.56 | 8.7 | 7.85 | 2527317 |
| 1732578000 | 8.63 | 0.21 | 2.49 | 8.56 | 8.975 | 8.56 | 2433931 |
| 1732318800 | 8.42 | -0.08 | -0.94 | 8.52 | 8.7 | 8.41 | 1834820 |
| 1732232400 | 8.5 | 0.09 | 1.07 | 8.49 | 8.56 | 8.185 | 1961956 |
| 1732146000 | 8.41 | 0.69 | 8.94 | 7.69 | 8.4949999 | 7.69 | 3213450 |
| 1732059600 | 7.72 | -0.16 | -2.03 | 7.76 | 7.88 | 7.615 | 1769343 |
| 1731973200 | 7.88 | -0.05 | -0.63 | 7.96 | 7.99 | 7.68 | 1362578 |
| 1731714000 | 7.93 | 0.22 | 2.85 | 7.78 | 8.03 | 7.685 | 2283054 |
| 1731627600 | 7.71 | -0.49 | -5.98 | 8.45 | 8.49 | 7.66 | 2982392 |
| 1731541200 | 8.2 | 0 | 0.00 | 8.19 | 8.35 | 8.11 | 2878110 |
| 1731454800 | 8.2 | -0.47 | -5.42 | 8.67 | 8.67 | 8.18 | 1713769 |
| 1731368400 | 8.67 | 0.16 | 1.88 | 8.6 | 8.81 | 8.52 | 1498528 |
| 1731109200 | 8.51 | 0.14 | 1.67 | 8.36 | 8.615 | 8.25 | 2208283 |
| 1731022800 | 8.3699999 | -0.09 | -1.06 | 8.45 | 8.655 | 8.31 | 2559993 |
| 1730936400 | 8.46 | 0.27 | 3.30 | 8.46 | 8.625 | 8.23 | 2391441 |
| 1730850000 | 8.19 | -0.04 | -0.49 | 8.14 | 8.225 | 7.955 | 2872860 |
| 1730763600 | 8.23 | 0.4 | 5.11 | 7.85 | 8.3 | 7.85 | 4094690 |
| 1730500800 | 7.83 | 0.28 | 3.71 | 7.68 | 8.315 | 7.48 | 5207710 |
| 1730414400 | 7.55 | 0.74 | 10.87 | 7.28 | 8.1 | 7.18 | 9773489 |
| 1730328000 | 6.81 | -0.15 | -2.16 | 6.99 | 6.99 | 6.745 | 3346647 |
| 1730241600 | 6.96 | 0.02 | 0.29 | 6.9 | 7.04 | 6.85 | 1968075 |
| 1730155200 | 6.94 | 0.21 | 3.12 | 6.8 | 7.1007 | 6.775 | 2017716 |
| 1729896000 | 6.73 | -0.18 | -2.60 | 6.94 | 7 | 6.71 | 1046156 |
| 1729809600 | 6.91 | -0.07 | -1.00 | 7 | 7 | 6.8 | 1414371 |
| 1729723200 | 6.98 | 0.17 | 2.50 | 6.8 | 7.05 | 6.74 | 2074558 |
| 1729636800 | 6.81 | -0.03 | -0.44 | 6.83 | 6.87 | 6.725 | 797036 |
| 1729550400 | 6.84 | -0.16 | -2.29 | 7.02 | 7.02 | 6.745 | 1301960 |
| 1729291200 | 7 | 0.1 | 1.45 | 6.93 | 7.185 | 6.9 | 1646316 |
| 1729204800 | 6.9 | -0.1 | -1.43 | 7.02 | 7.03 | 6.733 | 1444257 |
| 1729118400 | 7 | 0.15 | 2.19 | 6.87 | 7.03 | 6.855 | 1322688 |
| 1729032000 | 6.85 | 0.05 | 0.74 | 6.75 | 7.035 | 6.71 | 1062554 |
| 1728945600 | 6.8 | -0.05 | -0.73 | 6.81 | 6.9 | 6.755 | 1050548 |
| 1728686400 | 6.85 | -0.34 | -4.73 | 7.16 | 7.24 | 6.825 | 1971123 |
| 1728600000 | 7.19 | 0.05 | 0.70 | 7.1 | 7.22 | 7.01 | 2493360 |
| 1728513600 | 7.14 | 0.03 | 0.42 | 7.13 | 7.36 | 7.11 | 1250664 |
| 1728427200 | 7.11 | 0.15 | 2.16 | 6.92 | 7.17 | 6.795 | 1205332 |
| 1728340800 | 6.96 | -0.04 | -0.57 | 6.94 | 7 | 6.805 | 1171549 |
| 1728081600 | 7 | 0.19 | 2.79 | 6.92 | 7.13 | 6.795 | 987271 |
| 1727995200 | 6.81 | -0.01 | -0.15 | 6.82 | 6.855 | 6.59 | 1460943 |
| 1727908800 | 6.82 | -0.2 | -2.85 | 6.99 | 7.04 | 6.81 | 1486106 |
| 1727822400 | 7.02 | -0.17 | -2.36 | 7.11 | 7.17 | 6.84 | 2386999 |
| 1727736000 | 7.19 | -0.22 | -2.97 | 7.37 | 7.5 | 7.1735 | 1313351 |
| 1727476800 | 7.41 | -0.01 | -0.13 | 7.56 | 7.63 | 7.38 | 1198551 |
| 1727390400 | 7.42 | 0.1 | 1.37 | 7.45 | 7.62 | 7.36 | 2666244 |
| 1727304000 | 7.32 | -0.28 | -3.68 | 7.6 | 7.615 | 7.22 | 1349381 |
| 1727217600 | 7.6 | 0.05 | 0.66 | 7.64 | 7.77 | 7.45 | 1183526 |
| 1727131200 | 7.55 | 0.33 | 4.57 | 7.19 | 7.58 | 7.12 | 2181451 |
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
