Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.21 | 3.67132867133 | 5.72 | 5.985 | 5.72 | 122180 | 5.94077324 | CS |
| 4 | -0.13 | -2.14521452145 | 6.06 | 6.54 | 5.68 | 91132 | 5.94874669 | CS |
| 12 | -0.09 | -1.4950166113 | 6.02 | 6.54 | 5.68 | 88886 | 5.99468921 | CS |
| 26 | -0.4 | -6.31911532385 | 6.33 | 6.54 | 5.68 | 90339 | 6.12860786 | CS |
| 52 | -0.4 | -6.31911532385 | 6.33 | 6.58 | 5.68 | 74763 | 6.21662091 | CS |
| 156 | -0.2 | -3.26264274062 | 6.13 | 6.7 | 5.57 | 76855 | 6.23004044 | CS |
| 260 | -2.79 | -31.995412844 | 8.72 | 8.8665 | 5.57 | 77951 | 6.60531726 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044800 | 5.9 | -0.04 | -0.67 | 5.91 | 5.93 | 5.89 | 48053 |
| 1780958400 | 5.94 | -0.02 | -0.34 | 5.95 | 5.96 | 5.8928 | 149399 |
| 1780699200 | 5.96 | 0.03 | 0.42 | 5.93 | 5.96 | 5.91 | 226343 |
| 1780612800 | 5.9349999 | 0.01 | 0.25 | 5.93 | 5.98 | 5.9299 | 107314 |
| 1780526400 | 5.92 | -0.04 | -0.67 | 5.72 | 5.985 | 5.72 | 79790 |
| 1780440000 | 5.96 | -0.01 | -0.17 | 5.68 | 5.9898999 | 5.68 | 100153 |
| 1780353600 | 5.97 | 0 | 0.00 | 5.97 | 5.99 | 5.93 | 130795 |
| 1780094400 | 5.97 | 0 | 0.00 | 6 | 6.002 | 5.96 | 41846 |
| 1780008000 | 5.97 | 0.01 | 0.17 | 6.54 | 6.54 | 5.93 | 107468 |
| 1779921600 | 5.96 | 0.01 | 0.17 | 5.98 | 6 | 5.94 | 145460 |
| 1779835200 | 5.95 | 0.02 | 0.34 | 5.93 | 6.03 | 5.925 | 80607 |
| 1779489600 | 5.93 | 0.02 | 0.34 | 5.89 | 5.95 | 5.89 | 75168 |
| 1779403200 | 5.91 | 0 | 0.00 | 5.88 | 5.94 | 5.87 | 76012 |
| 1779316800 | 5.91 | 0.05 | 0.85 | 5.86 | 5.97 | 5.8501 | 80286 |
| 1779230400 | 5.86 | -0.09 | -1.51 | 5.88 | 5.898 | 5.85 | 67905 |
| 1779144000 | 5.95 | 0.01 | 0.17 | 5.97 | 5.9898999 | 5.9 | 57716 |
| 1778884800 | 5.94 | -0.08 | -1.33 | 6.0199999 | 6.0599999 | 5.94 | 28606 |
| 1778798400 | 6.0199999 | -0.01 | -0.17 | 6.0199999 | 6.04 | 6.0199999 | 72606 |
| 1778712000 | 6.03 | -0.05 | -0.82 | 6.0599999 | 6.07 | 6.01 | 55982 |
| 1778625600 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.0201 | 63298 |
| 1778539200 | 6.08 | 0.02 | 0.33 | 6.05 | 6.09 | 6.05 | 67205 |
| 1778280000 | 6.0599999 | 0.02 | 0.33 | 6.03 | 6.08 | 6.03 | 79232 |
| 1778193600 | 6.04 | 0.01 | 0.17 | 6.0199999 | 6.08 | 6.0199999 | 60811 |
| 1778107200 | 6.03 | 0 | 0.00 | 6.03 | 6.0599999 | 6.0199999 | 54756 |
| 1778020800 | 6.03 | 0.01 | 0.17 | 6.01 | 6.07 | 6 | 35566 |
| 1777934400 | 6.0199999 | -0.02 | -0.33 | 6.0199999 | 6.08 | 6.01 | 68730 |
| 1777675200 | 6.04 | 0 | 0.00 | 6.0199999 | 6.05 | 6.01 | 77732 |
| 1777588800 | 6.04 | 0.05 | 0.83 | 6.0199999 | 6.07 | 5.9907 | 106600 |
| 1777502400 | 5.99 | 0 | 0.00 | 6 | 6.01 | 5.98 | 83999 |
| 1777416000 | 5.99 | 0 | 0.00 | 6 | 6.005 | 5.97 | 96830 |
| 1777329600 | 5.99 | -0.03 | -0.50 | 5.98 | 6.015 | 5.96 | 127809 |
| 1777070400 | 6.0199999 | 0 | 0.08 | 5.98 | 6.0298999 | 5.97 | 106304 |
| 1776984000 | 6.015 | -0.05 | -0.74 | 6.0599999 | 6.0599999 | 6.01 | 43452 |
| 1776897600 | 6.0599999 | 0.01 | 0.17 | 6.07 | 6.07 | 6.0301 | 30284 |
| 1776811200 | 6.05 | -0.01 | -0.17 | 6.09 | 6.09 | 6.04 | 108393 |
| 1776724800 | 6.0599999 | -0.02 | -0.33 | 6.04 | 6.11 | 6.035 | 97480 |
| 1776465600 | 6.08 | 0.01 | 0.16 | 6.0599999 | 6.12 | 6.0599999 | 69720 |
| 1776379200 | 6.07 | -0.01 | -0.16 | 6.09 | 6.09 | 6.05 | 30281 |
| 1776292800 | 6.08 | 0 | 0.00 | 6.07 | 6.094 | 6.0305 | 59150 |
| 1776206400 | 6.08 | -0.01 | -0.16 | 6.08 | 6.09 | 6.0599999 | 47483 |
| 1776120000 | 6.09 | 0 | 0.00 | 6.05 | 6.096 | 6.0408 | 123490 |
| 1775860800 | 6.09 | 0 | 0.00 | 6.11 | 6.12 | 6.07 | 52545 |
| 1775774400 | 6.09 | 0.03 | 0.50 | 6.03 | 6.1 | 6.03 | 79936 |
| 1775688000 | 6.0599999 | 0.06 | 1.00 | 6.0199999 | 6.09 | 6.015 | 98006 |
| 1775601600 | 6 | 0.04 | 0.67 | 5.93 | 6.0599999 | 5.93 | 173316 |
| 1775515200 | 5.96 | -0.01 | -0.17 | 5.94 | 6.05 | 5.94 | 170737 |
| 1775169600 | 5.97 | -0.05 | -0.83 | 5.99 | 6.025 | 5.92 | 191648 |
| 1775083200 | 6.0199999 | -0.04 | -0.66 | 6.04 | 6.09 | 6.007 | 147350 |
| 1774996800 | 6.0599999 | 0.17 | 2.89 | 5.89 | 6.0599999 | 5.86 | 101595 |
| 1774910400 | 5.89 | 0.02 | 0.37 | 5.9 | 5.98 | 5.87 | 115395 |
| 1774651200 | 5.8684 | -0.04 | -0.62 | 5.87 | 5.9242 | 5.84 | 54009 |
| 1774564800 | 5.905 | -0.12 | -1.91 | 5.98 | 6.03 | 5.905 | 112336 |
| 1774478400 | 6.0199999 | 0.03 | 0.50 | 6.03 | 6.1 | 6 | 117573 |
| 1774392000 | 5.99 | -0.03 | -0.50 | 6.03 | 6.03 | 5.96 | 54694 |
| 1774305600 | 6.0199999 | 0.08 | 1.35 | 5.95 | 6.03 | 5.95 | 58620 |
| 1774046400 | 5.94 | -0.09 | -1.49 | 6 | 6 | 5.94 | 25982 |
| 1773960000 | 6.03 | 0 | 0.00 | 6 | 6.05 | 5.9501 | 129127 |
| 1773873600 | 6.03 | -0.01 | -0.17 | 6.0199999 | 6.07 | 6.01 | 102902 |
| 1773787200 | 6.04 | -0.03 | -0.49 | 6.04 | 6.077 | 6.03 | 81045 |
| 1773700800 | 6.07 | 0 | 0.08 | 6.07 | 6.0851 | 6.0599999 | 96311 |
| 1773441600 | 6.065 | -0.04 | -0.57 | 6.12 | 6.12 | 6.05 | 45142 |
| 1773355200 | 6.1 | -0.06 | -0.89 | 6.15 | 6.15 | 6.0874 | 66544 |
| 1773268800 | 6.155 | 0.06 | 0.90 | 6.12 | 6.17 | 6.1199 | 134351 |
| 1773182400 | 6.1 | 0 | 0.00 | 6.07 | 6.14 | 6.07 | 132295 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
