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 | -1.1822 | -12.0482664438 | 9.8122 | 9.955 | 8.63 | 294202 | 9.25873256 | CS |
| 4 | -1.99 | -18.7382297552 | 10.62 | 11.32 | 8.63 | 312068 | 10.22718575 | CS |
| 12 | -1.23 | -12.4746450304 | 9.86 | 11.39 | 8.5 | 297523 | 10.05777012 | CS |
| 26 | -2.23 | -20.5340699816 | 10.86 | 13.455 | 8.5 | 305220 | 10.33116487 | CS |
| 52 | -7.89 | -47.7602905569 | 16.52 | 17.647 | 8.5 | 274122 | 11.86706856 | CS |
| 156 | -8.54 | -49.737914968 | 17.17 | 20.2 | 7.53 | 284196 | 13.58255347 | CS |
| 260 | -8.66 | -50.0867553499 | 17.29 | 28.325 | 7.24 | 316005 | 14.19038021 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 8.63 | -0.14 | -1.60 | 8.8 | 9.075 | 8.581 | 849820 |
| 1734651600 | 8.77 | -0.23 | -2.56 | 9.09 | 9.21 | 8.69 | 369785 |
| 1734565200 | 9 | -0.35 | -3.74 | 9.55 | 9.76 | 8.9 | 290788 |
| 1734478800 | 9.35 | -0.06 | -0.64 | 9.24 | 9.58 | 9.17 | 273256 |
| 1734392400 | 9.41 | -0.5 | -5.05 | 9.93 | 9.955 | 9.41 | 254266 |
| 1734133200 | 9.91 | 0.04 | 0.41 | 9.85 | 9.92 | 9.74 | 301074 |
| 1734046800 | 9.8699999 | -0.13 | -1.30 | 9.98 | 9.99 | 9.82 | 226408 |
| 1733960400 | 10 | -0.1 | -0.99 | 10.24 | 10.245 | 10 | 230060 |
| 1733874000 | 10.1 | -0.09 | -0.88 | 10.21 | 10.3 | 9.89 | 314617 |
| 1733787600 | 10.19 | -0.02 | -0.20 | 10.36 | 10.625 | 10.125 | 249319 |
| 1733528400 | 10.21 | -0.04 | -0.39 | 10.37 | 10.41 | 10.06 | 140085 |
| 1733442000 | 10.25 | -0.25 | -2.38 | 10.49 | 10.59 | 10.22 | 192477 |
| 1733355600 | 10.5 | 0.03 | 0.29 | 10.43 | 10.555 | 10.34 | 362149 |
| 1733269200 | 10.47 | -0.11 | -1.04 | 10.63 | 10.7 | 10.31 | 223218 |
| 1733182800 | 10.58 | -0.05 | -0.47 | 10.58 | 10.73 | 10.45 | 329849 |
| 1732917840 | 10.63 | 0 | 0.00 | 10.75 | 10.8 | 10.6 | 157338 |
| 1732750800 | 10.63 | 0.07 | 0.66 | 10.6 | 10.93 | 10.6 | 198949 |
| 1732664400 | 10.56 | -0.39 | -3.56 | 10.84 | 10.88 | 10.5 | 318444 |
| 1732578000 | 10.95 | 0.14 | 1.30 | 10.91 | 11.32 | 10.91 | 1357003 |
| 1732318800 | 10.81 | 0.24 | 2.27 | 10.64 | 10.85 | 10.57 | 193466 |
| 1732232400 | 10.57 | 0.55 | 5.49 | 10.08 | 10.63 | 10.045 | 258676 |
| 1732146000 | 10.02 | -0.03 | -0.30 | 10.18 | 10.2 | 9.89 | 351922 |
| 1732059600 | 10.05 | -0.42 | -4.01 | 10.3 | 10.3538 | 10.02 | 215105 |
| 1731973200 | 10.47 | -0.05 | -0.48 | 10.49 | 10.68 | 10.41 | 198265 |
| 1731714000 | 10.52 | -0.15 | -1.41 | 10.73 | 10.92 | 10.463 | 268259 |
| 1731627600 | 10.67 | 0.1 | 0.95 | 10.63 | 10.69 | 10.503 | 206868 |
| 1731541200 | 10.57 | -0.19 | -1.77 | 10.82 | 11.12 | 10.57 | 319564 |
| 1731454800 | 10.76 | -0.44 | -3.93 | 11.16 | 11.25 | 10.75 | 342597 |
| 1731368400 | 11.2 | 0.16 | 1.45 | 11.27 | 11.39 | 11.13 | 330105 |
| 1731109200 | 11.04 | 0.33 | 3.08 | 10.66 | 11.1 | 10.48 | 502007 |
| 1731022800 | 10.71 | -0.23 | -2.10 | 10.86 | 10.88 | 10.63 | 399561 |
| 1730936400 | 10.94 | 1.45 | 15.28 | 10.28 | 11.14 | 10.02 | 714637 |
| 1730850000 | 9.49 | 0.86 | 9.97 | 8.75 | 9.535 | 8.7 | 486502 |
| 1730763600 | 8.63 | -0.27 | -3.03 | 8.86 | 8.99 | 8.6 | 457731 |
| 1730500800 | 8.9 | -0.44 | -4.71 | 9.21 | 9.305 | 8.85 | 492228 |
| 1730414400 | 9.34 | -1.03 | -9.93 | 9.41 | 9.96 | 8.5 | 884103 |
| 1730328000 | 10.37 | 0.57 | 5.82 | 9.66 | 10.55 | 9.66 | 721701 |
| 1730241600 | 9.8 | -0.25 | -2.49 | 9.98 | 10.03 | 9.735 | 185804 |
| 1730155200 | 10.05 | 0.41 | 4.25 | 9.78 | 10.11 | 9.78 | 184145 |
| 1729896000 | 9.64 | 0.1 | 1.05 | 9.6199999 | 9.82 | 9.57 | 151410 |
| 1729809600 | 9.5399999 | -0.11 | -1.14 | 9.64 | 9.705 | 9.465 | 127403 |
| 1729723200 | 9.65 | -0.11 | -1.13 | 9.71 | 9.76 | 9.52 | 182908 |
| 1729636800 | 9.76 | -0.09 | -0.91 | 9.84 | 9.91 | 9.75 | 174191 |
| 1729550400 | 9.85 | -0.35 | -3.43 | 10.29 | 10.29 | 9.8298 | 324530 |
| 1729291200 | 10.2 | 0.01 | 0.10 | 10.28 | 10.28 | 10.135 | 190791 |
| 1729204800 | 10.19 | 0.15 | 1.49 | 10 | 10.21 | 9.8699999 | 169903 |
| 1729118400 | 10.04 | 0.22 | 2.24 | 9.95 | 10.18 | 9.91 | 178821 |
| 1729032000 | 9.82 | -0.03 | -0.30 | 9.8699999 | 10.065 | 9.76 | 232603 |
| 1728945600 | 9.85 | 0.1 | 1.03 | 9.77 | 10.1 | 9.71 | 243720 |
| 1728686400 | 9.75 | 0.5 | 5.41 | 9.25 | 9.825 | 9.25 | 157994 |
| 1728600000 | 9.25 | -0.14 | -1.49 | 9.27 | 9.3399 | 9.15 | 216041 |
| 1728513600 | 9.39 | 0.1 | 1.08 | 9.2899999 | 9.41 | 9.2196 | 306883 |
| 1728427200 | 9.2899999 | -0.15 | -1.59 | 9.42 | 9.42 | 9.21 | 211930 |
| 1728340800 | 9.44 | 0.03 | 0.32 | 9.35 | 9.5 | 9.3 | 170265 |
| 1728081600 | 9.41 | 0.13 | 1.40 | 9.44 | 9.55 | 9.33 | 129827 |
| 1727995200 | 9.28 | -0.22 | -2.32 | 9.36 | 9.43 | 9.22 | 206631 |
| 1727908800 | 9.5 | -0.05 | -0.52 | 9.51 | 9.72 | 9.45 | 170192 |
| 1727822400 | 9.55 | -0.07 | -0.73 | 9.56 | 9.77 | 9.44 | 236738 |
| 1727736000 | 9.6199999 | -0.09 | -0.93 | 9.7 | 9.755 | 9.56 | 193705 |
| 1727476800 | 9.71 | -0.01 | -0.10 | 9.86 | 9.97 | 9.631 | 262948 |
| 1727390400 | 9.72 | 0.31 | 3.29 | 9.51 | 9.835 | 9.51 | 242844 |
| 1727304000 | 9.41 | -0.12 | -1.26 | 9.55 | 9.64 | 9.3699999 | 261445 |
| 1727217600 | 9.53 | 0.12 | 1.28 | 9.49 | 9.71 | 9.48 | 183645 |
| 1727131200 | 9.41 | -0.17 | -1.77 | 9.69 | 9.74 | 9.35 | 198982 |
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
