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 | -3.37423312883 | 3.26 | 3.36 | 2.9705 | 2939242 | 3.15270402 | CS |
| 4 | -0.03 | -0.943396226415 | 3.18 | 3.36 | 2.75 | 2711090 | 3.07237073 | CS |
| 12 | -0.1777 | -5.34002464164 | 3.3277 | 3.36 | 2.3901 | 4004250 | 2.95679774 | CS |
| 26 | -1.69 | -34.9173553719 | 4.84 | 5.56 | 2.3901 | 3304044 | 3.5151124 | CS |
| 52 | -3.59 | -53.2640949555 | 6.74 | 7.1999 | 2.3901 | 2730286 | 4.29447528 | CS |
| 156 | -23.35 | -88.1132075472 | 26.5 | 28.66 | 2.3901 | 2950615 | 7.58041847 | CS |
| 260 | -26.86 | -89.5034988337 | 30.01 | 30.97 | 2.3901 | 2348160 | 11.93586852 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 3.15 | 0.13 | 4.30 | 3.07 | 3.23 | 3 | 3474547 |
| 1741304400 | 3.02 | -0.18 | -5.63 | 3.11 | 3.17 | 2.9705 | 2192025 |
| 1741218000 | 3.2 | 0.1 | 3.23 | 3.12 | 3.21 | 3.05 | 3007738 |
| 1741131600 | 3.1 | 0 | 0.00 | 3.06 | 3.16 | 2.985 | 2018470 |
| 1741045200 | 3.1 | -0.18 | -5.49 | 3.32 | 3.36 | 3.05 | 3937402 |
| 1740786000 | 3.2799999 | -0.01 | -0.30 | 3.2599999 | 3.32 | 3.19 | 3586090 |
| 1740699600 | 3.29 | 0.21 | 6.82 | 3.06 | 3.34 | 3.0299999 | 3073569 |
| 1740613200 | 3.08 | 0.02 | 0.65 | 3.11 | 3.16 | 3.005 | 2659118 |
| 1740526800 | 3.06 | 0.03 | 0.99 | 3.05 | 3.14 | 2.99 | 2253695 |
| 1740440400 | 3.0299999 | 0.03 | 1.00 | 3 | 3.09 | 2.93 | 2397487 |
| 1740181200 | 3 | -0.11 | -3.54 | 3.12 | 3.22 | 2.85 | 3386495 |
| 1740094800 | 3.11 | 0.02 | 0.65 | 3.13 | 3.2599999 | 3.095 | 3416093 |
| 1740008400 | 3.09 | 0.16 | 5.46 | 2.92 | 3.11 | 2.92 | 3573323 |
| 1739922000 | 2.93 | 0.14 | 5.02 | 2.79 | 2.95 | 2.7799999 | 2826967 |
| 1739576400 | 2.79 | -0.06 | -2.11 | 2.89 | 2.935 | 2.75 | 2020433 |
| 1739490000 | 2.85 | -0.04 | -1.38 | 2.89 | 2.95 | 2.83 | 2957580 |
| 1739403600 | 2.89 | -0.18 | -5.86 | 2.98 | 3.0299999 | 2.88 | 2253394 |
| 1739317200 | 3.07 | -0.04 | -1.29 | 3.05 | 3.105 | 2.98 | 1990540 |
| 1739230800 | 3.11 | -0.1 | -3.12 | 3.2599999 | 3.2799999 | 3.105 | 1917514 |
| 1738971600 | 3.21 | 0.03 | 0.94 | 3.18 | 3.25 | 3.0775 | 2181923 |
| 1738885200 | 3.18 | 0.03 | 0.95 | 3.16 | 3.23 | 3.11 | 2042636 |
| 1738798800 | 3.15 | -0.05 | -1.56 | 3.25 | 3.29 | 3.11 | 1360318 |
| 1738712400 | 3.2 | 0.16 | 5.26 | 3.0299999 | 3.21 | 3.02 | 2685904 |
| 1738626000 | 3.04 | -0.09 | -2.88 | 3.02 | 3.14 | 2.935 | 2122056 |
| 1738366800 | 3.13 | 0.03 | 0.97 | 3.1 | 3.16 | 3.04 | 2275050 |
| 1738280400 | 3.1 | 0.23 | 8.01 | 2.91 | 3.23 | 2.91 | 5134530 |
| 1738194000 | 2.87 | -0.23 | -7.42 | 3.09 | 3.105 | 2.85 | 1738299 |
| 1738107600 | 3.1 | -0.2 | -6.06 | 3.3 | 3.3 | 3.05 | 2594882 |
| 1738021200 | 3.3 | 0.14 | 4.43 | 3.13 | 3.36 | 3.13 | 2282523 |
| 1737762000 | 3.16 | 0.02 | 0.64 | 3.13 | 3.32 | 3.09 | 3079509 |
| 1737675600 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1737589200 | 3.14 | -0.03 | -0.95 | 3.15 | 3.17 | 3.04 | 2479507 |
| 1737502800 | 3.17 | 0.03 | 0.96 | 3.19 | 3.235 | 3.095 | 2064366 |
| 1737157200 | 3.14 | 0.21 | 7.17 | 3 | 3.18 | 2.945 | 2923339 |
| 1737070800 | 2.93 | -0.05 | -1.68 | 3.0099999 | 3.02 | 2.84 | 3550274 |
| 1736984400 | 2.98 | 0.21 | 7.58 | 2.95 | 3.04 | 2.855 | 3622802 |
| 1736898000 | 2.77 | 0.26 | 10.36 | 2.52 | 2.7799999 | 2.47 | 3225220 |
| 1736811600 | 2.5099999 | -0.1 | -3.83 | 2.6 | 2.6 | 2.42 | 4598223 |
| 1736552400 | 2.61 | -0.11 | -4.04 | 2.61 | 2.65 | 2.5299999 | 5067955 |
| 1736379600 | 2.72 | -0.03 | -1.09 | 2.74 | 2.7799999 | 2.67 | 1944616 |
| 1736293200 | 2.75 | -0.06 | -2.14 | 2.82 | 2.89 | 2.7 | 3574303 |
| 1736206800 | 2.81 | -0.09 | -3.10 | 2.96 | 2.97 | 2.79 | 2162979 |
| 1735947600 | 2.9 | 0.04 | 1.40 | 2.87 | 2.92 | 2.83 | 2087930 |
| 1735861200 | 2.86 | -0.17 | -5.61 | 3.0299999 | 3.05 | 2.845 | 2859517 |
| 1735688400 | 3.0299999 | 0.14 | 4.84 | 2.92 | 3.04 | 2.83 | 5428922 |
| 1735602000 | 2.89 | -0.08 | -2.69 | 2.94 | 2.96 | 2.815 | 2405031 |
| 1735342800 | 2.97 | -0.06 | -1.98 | 3 | 3.085 | 2.94 | 2788519 |
| 1735256400 | 3.0299999 | -0.01 | -0.33 | 3.02 | 3.085 | 2.94 | 3303617 |
| 1735077840 | 3.04 | 0.17 | 5.92 | 2.84 | 3.05 | 2.82 | 2239503 |
| 1734997200 | 2.87 | -0.06 | -2.05 | 2.87 | 2.965 | 2.65 | 7289811 |
| 1734738000 | 2.93 | 0.32 | 12.26 | 2.63 | 3.06 | 2.57 | 42335663 |
| 1734651600 | 2.61 | 0.01 | 0.38 | 2.66 | 2.69 | 2.3901 | 9952579 |
| 1734565200 | 2.6 | -0.53 | -16.93 | 3.15 | 3.21 | 2.5101 | 11026398 |
| 1734478800 | 3.13 | -0.05 | -1.57 | 3.15 | 3.21 | 3.09 | 5287012 |
| 1734392400 | 3.18 | -0.11 | -3.34 | 3.24 | 3.275 | 3.1 | 4701534 |
| 1734133200 | 3.29 | -0.01 | -0.30 | 3.3 | 3.3277 | 3.1 | 3224367 |
| 1734046800 | 3.3 | 0.15 | 4.76 | 3.17 | 3.32 | 3.07 | 5424212 |
| 1733960400 | 3.15 | -0.26 | -7.62 | 3.4 | 3.42 | 3.11 | 5596849 |
| 1733874000 | 3.41 | -0.11 | -3.13 | 3.49 | 3.7 | 3.39 | 3624264 |
| 1733787600 | 3.52 | -0.04 | -1.12 | 3.46 | 3.865 | 3.4 | 7887200 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
