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 | 0.0236 | 0.443075998798 | 5.3264 | 5.46 | 5.28 | 73344 | 5.36224041 | CS |
| 4 | -0.35 | -6.14035087719 | 5.7 | 5.7 | 5.255 | 132186 | 5.35834047 | CS |
| 12 | -0.26 | -4.63458110517 | 5.61 | 5.72 | 5.255 | 100690 | 5.49142387 | CS |
| 26 | -0.05 | -0.925925925926 | 5.4 | 5.78 | 5.255 | 97164 | 5.54395717 | CS |
| 52 | 0.1 | 1.90476190476 | 5.25 | 5.78 | 5.05 | 92063 | 5.40916812 | CS |
| 156 | -1.4 | -20.7407407407 | 6.75 | 6.8099 | 4.37 | 113990 | 5.33815616 | CS |
| 260 | -1.82 | -25.3835425384 | 7.17 | 7.5 | 4.37 | 102577 | 5.76385449 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736984400 | 5.35 | 0.03 | 0.56 | 5.34 | 5.37 | 5.34 | 115860 |
| 1736898000 | 5.32 | 0.01 | 0.19 | 5.32 | 5.32 | 5.28 | 52755 |
| 1736811600 | 5.3099999 | -0.04 | -0.75 | 5.35 | 5.46 | 5.29 | 71967 |
| 1736552400 | 5.35 | -0.06 | -1.11 | 5.375 | 5.375 | 5.34 | 34447 |
| 1736379600 | 5.41 | 0.04 | 0.74 | 5.3263999 | 5.44 | 5.3263999 | 134206 |
| 1736293200 | 5.37 | -0.01 | -0.19 | 5.38 | 5.38 | 5.32 | 72122 |
| 1736206800 | 5.38 | -0.02 | -0.37 | 5.36 | 5.42 | 5.36 | 42432 |
| 1735947600 | 5.4 | 0.02 | 0.37 | 5.3949999 | 5.42 | 5.39 | 70183 |
| 1735861200 | 5.38 | 0.03 | 0.56 | 5.35 | 5.38 | 5.35 | 53608 |
| 1735688400 | 5.35 | 0.02 | 0.47 | 5.36 | 5.385 | 5.32 | 171601 |
| 1735602000 | 5.325 | -0.01 | -0.09 | 5.38 | 5.38 | 5.315 | 156946 |
| 1735342800 | 5.33 | -0.08 | -1.48 | 5.37 | 5.37 | 5.315 | 78325 |
| 1735256400 | 5.41 | 0.09 | 1.69 | 5.3099999 | 5.41 | 5.295 | 269311 |
| 1735077840 | 5.32 | 0.02 | 0.38 | 5.32 | 5.32 | 5.255 | 205749 |
| 1734997200 | 5.3 | -0.01 | -0.19 | 5.35 | 5.36 | 5.26 | 174419 |
| 1734738000 | 5.3099999 | -0.1 | -1.85 | 5.43 | 5.47 | 5.3099999 | 229698 |
| 1734651600 | 5.41 | 0.02 | 0.37 | 5.4157 | 5.4157 | 5.35 | 177771 |
| 1734565200 | 5.39 | -0.06 | -1.10 | 5.7 | 5.7 | 5.39 | 251630 |
| 1734478800 | 5.45 | -0.08 | -1.45 | 5.51 | 5.5199999 | 5.43 | 93051 |
| 1734392400 | 5.53 | -0.05 | -0.90 | 5.59 | 5.6 | 5.5199999 | 155088 |
| 1734133200 | 5.58 | -0.06 | -1.06 | 5.63 | 5.64 | 5.5599999 | 65543 |
| 1734046800 | 5.64 | -0.02 | -0.35 | 5.646 | 5.68 | 5.63 | 69832 |
| 1733960400 | 5.66 | 0.03 | 0.53 | 5.6249 | 5.69 | 5.6249 | 68853 |
| 1733874000 | 5.63 | 0 | 0.00 | 5.6001 | 5.64 | 5.6 | 49667 |
| 1733787600 | 5.63 | 0 | 0.00 | 5.63 | 5.66 | 5.61 | 88291 |
| 1733528400 | 5.63 | 0 | 0.00 | 5.66 | 5.66 | 5.6 | 69633 |
| 1733442000 | 5.63 | -0.02 | -0.35 | 5.63 | 5.66 | 5.61 | 62395 |
| 1733355600 | 5.65 | -0.01 | -0.18 | 5.6589 | 5.66 | 5.63 | 79613 |
| 1733269200 | 5.66 | -0.02 | -0.35 | 5.7 | 5.7 | 5.61 | 134657 |
| 1733182800 | 5.68 | -0.02 | -0.35 | 5.71 | 5.72 | 5.67 | 106787 |
| 1732917840 | 5.7 | 0.04 | 0.71 | 5.6813 | 5.71 | 5.68 | 59433 |
| 1732750800 | 5.66 | 0.08 | 1.43 | 5.6 | 5.67 | 5.58 | 174854 |
| 1732664400 | 5.58 | 0.02 | 0.36 | 5.58 | 5.6 | 5.565 | 91212 |
| 1732578000 | 5.5599999 | 0.02 | 0.36 | 5.575 | 5.59 | 5.5599999 | 74994 |
| 1732318800 | 5.54 | 0.01 | 0.18 | 5.54 | 5.54 | 5.51 | 31339 |
| 1732232400 | 5.53 | 0 | 0.00 | 5.53 | 5.54 | 5.5 | 120020 |
| 1732146000 | 5.53 | -0.01 | -0.18 | 5.5481 | 5.5599999 | 5.5199999 | 77340 |
| 1732059600 | 5.54 | -0.04 | -0.72 | 5.58 | 5.58 | 5.54 | 84303 |
| 1731973200 | 5.58 | -0.01 | -0.18 | 5.59 | 5.605 | 5.5599999 | 82478 |
| 1731714000 | 5.59 | 0.02 | 0.36 | 5.58 | 5.59 | 5.5599999 | 119791 |
| 1731627600 | 5.57 | -0.01 | -0.18 | 5.595 | 5.595 | 5.5599999 | 54494 |
| 1731541200 | 5.58 | 0.04 | 0.72 | 5.5599999 | 5.59 | 5.5513 | 71090 |
| 1731454800 | 5.54 | -0.04 | -0.72 | 5.53 | 5.5599999 | 5.53 | 61240 |
| 1731368400 | 5.58 | 0.01 | 0.18 | 5.57 | 5.5900999 | 5.57 | 77942 |
| 1731109200 | 5.57 | -0.01 | -0.09 | 5.61 | 5.62 | 5.5599999 | 111341 |
| 1731022800 | 5.575 | 0.04 | 0.81 | 5.54 | 5.575 | 5.53 | 72004 |
| 1730936400 | 5.53 | -0.07 | -1.25 | 5.55 | 5.5599999 | 5.51 | 83132 |
| 1730850000 | 5.6 | -0.02 | -0.36 | 5.59 | 5.62 | 5.59 | 74978 |
| 1730763600 | 5.62 | 0.06 | 1.08 | 5.6 | 5.64 | 5.55 | 110846 |
| 1730500800 | 5.5599999 | -0.04 | -0.71 | 5.62 | 5.62 | 5.5423 | 56455 |
| 1730414400 | 5.6 | 0.08 | 1.45 | 5.55 | 5.6 | 5.48 | 105029 |
| 1730328000 | 5.5199999 | 0.03 | 0.55 | 5.49 | 5.525 | 5.47 | 72306 |
| 1730241600 | 5.49 | -0.01 | -0.18 | 5.48 | 5.495 | 5.46 | 62881 |
| 1730155200 | 5.5 | -0.01 | -0.18 | 5.535 | 5.54 | 5.49 | 112401 |
| 1729896000 | 5.51 | -0.01 | -0.18 | 5.54 | 5.55 | 5.48 | 113217 |
| 1729809600 | 5.5199999 | -0.02 | -0.36 | 5.55 | 5.55 | 5.49 | 84245 |
| 1729723200 | 5.54 | -0.08 | -1.42 | 5.61 | 5.615 | 5.5199999 | 108687 |
| 1729636800 | 5.62 | -0.02 | -0.35 | 5.65 | 5.65 | 5.61 | 32947 |
| 1729550400 | 5.64 | -0.05 | -0.88 | 5.69 | 5.705 | 5.57 | 111026 |
| 1729291200 | 5.69 | 0.02 | 0.35 | 5.69 | 5.69 | 5.67 | 63106 |
| 1729204800 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.65 | 55330 |
| 1729118400 | 5.67 | 0.01 | 0.18 | 5.66 | 5.67 | 5.62 | 165651 |
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
