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 | -0.93 | -13.4199134199 | 6.93 | 7.07 | 5.959 | 593153 | 6.62106283 | CS |
| 4 | -0.19 | -3.06946688207 | 6.19 | 7.07 | 5.64 | 404325 | 6.36000906 | CS |
| 12 | 2.08 | 53.0612244898 | 3.92 | 7.16 | 3.4 | 551710 | 6.03135122 | CS |
| 26 | 0.45 | 8.10810810811 | 5.55 | 7.16 | 3.22 | 522192 | 5.03634913 | CS |
| 52 | 0.3 | 5.26315789474 | 5.7 | 7.16 | 3.22 | 474832 | 5.52816516 | CS |
| 156 | -9.33 | -60.8610567515 | 15.33 | 17.9 | 3.22 | 463571 | 9.09596876 | CS |
| 260 | -3.04 | -33.6283185841 | 9.04 | 17.9 | 3.22 | 526144 | 8.83905929 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 6 | -0.13 | -2.12 | 6 | 6.22 | 5.98 | 433896 |
| 1736379600 | 6.13 | -0.76 | -11.03 | 6.86 | 6.86 | 5.959 | 891548 |
| 1736293200 | 6.89 | -0.11 | -1.57 | 7 | 7.07 | 6.75 | 646774 |
| 1736206800 | 7 | 0.17 | 2.49 | 6.82 | 7.065 | 6.64 | 526769 |
| 1735947600 | 6.83 | -0.07 | -1.01 | 6.93 | 6.97 | 6.74 | 307519 |
| 1735861200 | 6.9 | 0.44 | 6.81 | 6.5199999 | 6.94 | 6.495 | 627579 |
| 1735688400 | 6.46 | 0.23 | 3.69 | 6.3 | 6.53 | 6.22 | 500446 |
| 1735602000 | 6.23 | 0.13 | 2.13 | 6.04 | 6.2699999 | 6.005 | 279515 |
| 1735342800 | 6.1 | 0.01 | 0.16 | 6.03 | 6.19 | 5.989 | 226454 |
| 1735256400 | 6.09 | 0.34 | 5.91 | 5.71 | 6.115 | 5.68 | 207223 |
| 1735077840 | 5.75 | 0.01 | 0.17 | 5.65 | 5.79 | 5.64 | 199052 |
| 1734997200 | 5.74 | -0.32 | -5.28 | 6.0599999 | 6.065 | 5.74 | 398524 |
| 1734738000 | 6.0599999 | -0.04 | -0.66 | 5.97 | 6.3099999 | 5.76 | 699356 |
| 1734651600 | 6.1 | 0.1 | 1.67 | 6.01 | 6.19 | 5.97 | 342989 |
| 1734565200 | 6 | -0.34 | -5.36 | 6.44 | 6.44 | 5.96 | 430063 |
| 1734478800 | 6.34 | -0.06 | -0.94 | 6.42 | 6.49 | 6.195 | 236399 |
| 1734392400 | 6.4 | 0.3 | 4.92 | 6.19 | 6.43 | 6.1 | 205975 |
| 1734133200 | 6.1 | -0.13 | -2.09 | 6.19 | 6.2977999 | 6.085 | 147338 |
| 1734046800 | 6.23 | -0.24 | -3.71 | 6.51 | 6.51 | 6.1 | 202508 |
| 1733960400 | 6.47 | 0.21 | 3.35 | 6.42 | 6.6 | 6.242 | 523680 |
| 1733874000 | 6.26 | 0.12 | 1.95 | 6.09 | 6.32 | 6.01 | 610389 |
| 1733787600 | 6.14 | -0.6 | -8.90 | 6.68 | 6.73 | 6.08 | 426223 |
| 1733528400 | 6.74 | -0.25 | -3.58 | 6.97 | 7 | 6.69 | 286947 |
| 1733442000 | 6.99 | 0.12 | 1.75 | 6.91 | 7.09 | 6.8446 | 308003 |
| 1733355600 | 6.87 | 0.03 | 0.44 | 6.84 | 6.99 | 6.72 | 294772 |
| 1733269200 | 6.84 | 0.04 | 0.59 | 6.81 | 6.9 | 6.74 | 403944 |
| 1733182800 | 6.8 | -0.09 | -1.31 | 6.91 | 6.91 | 6.6859 | 290981 |
| 1732917840 | 6.89 | -0.06 | -0.86 | 6.97 | 7.045 | 6.79 | 340299 |
| 1732750800 | 6.95 | 0.02 | 0.29 | 6.96 | 7.045 | 6.82 | 436998 |
| 1732664400 | 6.93 | 0.05 | 0.73 | 6.88 | 6.94 | 6.59 | 641785 |
| 1732578000 | 6.88 | -0.15 | -2.13 | 7.16 | 7.16 | 6.791 | 735276 |
| 1732318800 | 7.03 | 0.45 | 6.84 | 6.58 | 7.07 | 6.5109 | 1228895 |
| 1732232400 | 6.58 | -0.02 | -0.30 | 6.63 | 6.6905 | 6.44 | 507863 |
| 1732146000 | 6.6 | 0.02 | 0.30 | 6.61 | 6.63 | 6.275 | 1083832 |
| 1732059600 | 6.58 | 0.03 | 0.46 | 6.59 | 6.65 | 6.36 | 1807572 |
| 1731973200 | 6.55 | 0.52 | 8.62 | 6.2699999 | 6.823 | 6.225 | 3564175 |
| 1731714000 | 6.03 | 0.05 | 0.84 | 6.03 | 6.11 | 5.58 | 1362823 |
| 1731627600 | 5.98 | 1.07 | 21.79 | 5.03 | 6.12 | 5.03 | 2877514 |
| 1731541200 | 4.91 | 0.09 | 1.87 | 4.84 | 4.945 | 4.7699999 | 638092 |
| 1731454800 | 4.82 | 0.17 | 3.66 | 4.62 | 4.84 | 4.585 | 846098 |
| 1731368400 | 4.65 | 0.16 | 3.56 | 4.51 | 4.72 | 4.51 | 565957 |
| 1731109200 | 4.49 | 0.28 | 6.65 | 4.35 | 4.5199999 | 4.28 | 468294 |
| 1731022800 | 4.21 | -0.1 | -2.32 | 4.28 | 4.3 | 4.1 | 275730 |
| 1730936400 | 4.3099999 | 0.32 | 8.02 | 4.25 | 4.385 | 4.15 | 440305 |
| 1730850000 | 3.99 | 0.17 | 4.45 | 3.78 | 4 | 3.75 | 205411 |
| 1730763600 | 3.82 | -0.3 | -7.28 | 4.1 | 4.13 | 3.805 | 267587 |
| 1730500800 | 4.12 | 0.18 | 4.57 | 3.99 | 4.13 | 3.975 | 274322 |
| 1730414400 | 3.94 | 0.05 | 1.29 | 3.9 | 4 | 3.8 | 208397 |
| 1730328000 | 3.89 | 0.05 | 1.30 | 3.85 | 3.9 | 3.8236 | 115156 |
| 1730241600 | 3.84 | 0.06 | 1.59 | 3.78 | 3.9399 | 3.73 | 188500 |
| 1730155200 | 3.78 | 0.03 | 0.80 | 3.77 | 3.94 | 3.76 | 166151 |
| 1729896000 | 3.75 | -0.02 | -0.53 | 3.8 | 3.8 | 3.4 | 681707 |
| 1729809600 | 3.77 | 0.04 | 1.07 | 3.73 | 3.79 | 3.695 | 112865 |
| 1729723200 | 3.73 | -0.06 | -1.58 | 3.75 | 3.78 | 3.665 | 114790 |
| 1729636800 | 3.79 | -0.05 | -1.30 | 3.8 | 3.81 | 3.68 | 224518 |
| 1729550400 | 3.84 | -0.09 | -2.29 | 3.93 | 3.94 | 3.8 | 152622 |
| 1729291200 | 3.93 | 0.03 | 0.77 | 3.92 | 3.95 | 3.85 | 141268 |
| 1729204800 | 3.9 | -0.06 | -1.52 | 3.95 | 3.99 | 3.869 | 119832 |
| 1729118400 | 3.96 | 0.2 | 5.32 | 3.81 | 4 | 3.76 | 242798 |
| 1729032000 | 3.76 | 0 | 0.00 | 3.78 | 3.9 | 3.72 | 236980 |
| 1728945600 | 3.76 | 0.25 | 7.12 | 3.51 | 3.79 | 3.485 | 283559 |
| 1728686400 | 3.51 | 0.08 | 2.33 | 3.43 | 3.54 | 3.4292 | 196767 |
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
