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 | 0 | 5.51 | 5.53 | 5.31 | 200087 | 5.4164745 | CS |
| 4 | -0.1 | -1.7825311943 | 5.61 | 5.66 | 5.31 | 187732 | 5.52765396 | CS |
| 12 | -0.05 | -0.89928057554 | 5.56 | 5.66 | 5.31 | 227533 | 5.52032052 | CS |
| 26 | 0.36 | 6.99029126214 | 5.15 | 5.7 | 5.09 | 253359 | 5.48716904 | CS |
| 52 | 0.55 | 11.0887096774 | 4.96 | 5.7 | 4.9 | 235879 | 5.32083941 | CS |
| 156 | -0.84 | -13.2283464567 | 6.35 | 6.36 | 4.6 | 236408 | 5.33597997 | CS |
| 260 | -0.78 | -12.40063593 | 6.29 | 6.37 | 3.79 | 296031 | 5.3862352 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 5.51 | 0.06 | 1.10 | 5.48 | 5.5199999 | 5.48 | 91545 |
| 1734997200 | 5.45 | 0 | 0.00 | 5.45 | 5.46 | 5.41 | 217082 |
| 1734738000 | 5.45 | 0.11 | 2.06 | 5.35 | 5.45 | 5.34 | 184652 |
| 1734651600 | 5.34 | -0.05 | -0.93 | 5.42 | 5.4349999 | 5.3099999 | 239144 |
| 1734565200 | 5.39 | -0.07 | -1.28 | 5.47 | 5.5199999 | 5.3712 | 154711 |
| 1734478800 | 5.46 | -0.07 | -1.27 | 5.51 | 5.53 | 5.46 | 204845 |
| 1734392400 | 5.53 | 0.01 | 0.18 | 5.55 | 5.5799 | 5.505 | 240408 |
| 1734133200 | 5.5199999 | 0.04 | 0.73 | 5.48 | 5.54 | 5.47 | 198953 |
| 1734046800 | 5.48 | -0.05 | -0.90 | 5.51 | 5.51 | 5.47 | 183491 |
| 1733960400 | 5.53 | -0.01 | -0.18 | 5.57 | 5.58 | 5.5199999 | 143944 |
| 1733874000 | 5.54 | 0 | 0.00 | 5.57 | 5.58 | 5.53 | 218129 |
| 1733787600 | 5.54 | -0.07 | -1.25 | 5.61 | 5.62 | 5.54 | 183318 |
| 1733528400 | 5.61 | 0 | 0.00 | 5.6 | 5.61 | 5.58 | 144896 |
| 1733442000 | 5.61 | 0.02 | 0.36 | 5.6 | 5.61 | 5.57 | 216002 |
| 1733355600 | 5.59 | -0.04 | -0.71 | 5.63 | 5.6399 | 5.57 | 194704 |
| 1733269200 | 5.63 | 0.03 | 0.54 | 5.6 | 5.64 | 5.595 | 201304 |
| 1733182800 | 5.6 | -0.05 | -0.88 | 5.61 | 5.615 | 5.5599999 | 174307 |
| 1732917840 | 5.65 | 0.04 | 0.62 | 5.63 | 5.66 | 5.61 | 117324 |
| 1732750800 | 5.615 | 0.03 | 0.45 | 5.6 | 5.64 | 5.565 | 176394 |
| 1732664400 | 5.59 | -0.03 | -0.53 | 5.61 | 5.61 | 5.5601 | 173299 |
| 1732578000 | 5.62 | 0.06 | 1.08 | 5.57 | 5.62 | 5.57 | 232730 |
| 1732318800 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.58 | 5.54 | 211227 |
| 1732232400 | 5.5599999 | 0.02 | 0.36 | 5.57 | 5.58 | 5.5199999 | 329596 |
| 1732146000 | 5.54 | -0.04 | -0.72 | 5.58 | 5.59 | 5.53 | 220234 |
| 1732059600 | 5.58 | 0.03 | 0.54 | 5.54 | 5.58 | 5.5199999 | 247071 |
| 1731973200 | 5.55 | 0.04 | 0.73 | 5.51 | 5.58 | 5.5 | 207343 |
| 1731714000 | 5.51 | -0.01 | -0.18 | 5.5199999 | 5.55 | 5.48 | 278448 |
| 1731627600 | 5.5199999 | 0.03 | 0.55 | 5.5199999 | 5.55 | 5.49 | 157789 |
| 1731541200 | 5.49 | -0.03 | -0.54 | 5.53 | 5.545 | 5.49 | 152632 |
| 1731454800 | 5.5199999 | -0.03 | -0.54 | 5.5599999 | 5.5701 | 5.51 | 176533 |
| 1731368400 | 5.55 | 0.04 | 0.76 | 5.51 | 5.57 | 5.485 | 181285 |
| 1731109200 | 5.508 | -0.01 | -0.22 | 5.5199999 | 5.53 | 5.495 | 110369 |
| 1731022800 | 5.5199999 | 0.07 | 1.28 | 5.46 | 5.53 | 5.45 | 249123 |
| 1730936400 | 5.45 | 0.05 | 0.93 | 5.48 | 5.48 | 5.445 | 263507 |
| 1730850000 | 5.4 | 0.05 | 0.93 | 5.38 | 5.42 | 5.38 | 169664 |
| 1730763600 | 5.35 | -0.05 | -0.93 | 5.4 | 5.4 | 5.33 | 345884 |
| 1730500800 | 5.4 | -0.01 | -0.18 | 5.36 | 5.42 | 5.36 | 156544 |
| 1730414400 | 5.41 | -0.03 | -0.55 | 5.43 | 5.4355 | 5.37 | 261969 |
| 1730328000 | 5.44 | 0.02 | 0.37 | 5.4 | 5.45 | 5.4 | 222003 |
| 1730241600 | 5.42 | -0.01 | -0.18 | 5.43 | 5.45 | 5.42 | 172759 |
| 1730155200 | 5.43 | -0.03 | -0.55 | 5.46 | 5.48 | 5.42 | 346529 |
| 1729896000 | 5.46 | -0.16 | -2.85 | 5.59 | 5.64 | 5.4349999 | 1026156 |
| 1729809600 | 5.62 | 0.05 | 0.90 | 5.58 | 5.63 | 5.58 | 165524 |
| 1729723200 | 5.57 | -0.08 | -1.42 | 5.63 | 5.65 | 5.57 | 94098 |
| 1729636800 | 5.65 | 0.02 | 0.36 | 5.63 | 5.65 | 5.614 | 160496 |
| 1729550400 | 5.63 | 0.01 | 0.18 | 5.62 | 5.65 | 5.6003999 | 303819 |
| 1729291200 | 5.62 | 0 | 0.00 | 5.63 | 5.63 | 5.585 | 144673 |
| 1729204800 | 5.62 | 0.05 | 0.90 | 5.61 | 5.62 | 5.58 | 157254 |
| 1729118400 | 5.57 | 0.03 | 0.54 | 5.55 | 5.59 | 5.53 | 252111 |
| 1729032000 | 5.54 | -0.06 | -1.07 | 5.6 | 5.6 | 5.5199999 | 268574 |
| 1728945600 | 5.6 | 0 | 0.09 | 5.59 | 5.6 | 5.58 | 158214 |
| 1728686400 | 5.595 | 0.04 | 0.81 | 5.5599999 | 5.6 | 5.55 | 155366 |
| 1728600000 | 5.55 | -0.03 | -0.54 | 5.58 | 5.58 | 5.48 | 470730 |
| 1728513600 | 5.58 | 0.07 | 1.18 | 5.5199999 | 5.58 | 5.5038 | 131475 |
| 1728427200 | 5.515 | 0.02 | 0.46 | 5.5 | 5.53 | 5.49 | 147170 |
| 1728340800 | 5.49 | -0.03 | -0.54 | 5.5199999 | 5.53 | 5.47 | 189361 |
| 1728081600 | 5.5199999 | 0.01 | 0.18 | 5.51 | 5.535 | 5.48 | 283746 |
| 1727995200 | 5.51 | -0.04 | -0.72 | 5.53 | 5.53 | 5.47 | 309603 |
| 1727908800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.5 | 233298 |
| 1727822400 | 5.55 | -0.09 | -1.60 | 5.5599999 | 5.6 | 5.47 | 512622 |
| 1727736000 | 5.64 | 0.04 | 0.71 | 5.59 | 5.68 | 5.55 | 343120 |
| 1727476800 | 5.6 | -0.04 | -0.71 | 5.64 | 5.655 | 5.57 | 223784 |
| 1727390400 | 5.64 | 0.07 | 1.26 | 5.58 | 5.665 | 5.5599999 | 267776 |
| 1727304000 | 5.57 | -0.08 | -1.42 | 5.64 | 5.6578 | 5.545 | 221661 |
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
