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 | 0.186 | 4.09781890284 | 4.539 | 4.8299 | 4.28 | 45501430 | 4.37352434 | DR |
| 4 | -0.585 | -11.0169491525 | 5.31 | 5.38 | 4.28 | 55767772 | 4.7174944 | DR |
| 12 | -0.705 | -12.9834254144 | 5.43 | 7.71 | 4.28 | 67571866 | 5.60223108 | DR |
| 26 | -0.815 | -14.7111913357 | 5.54 | 7.71 | 3.63 | 54601985 | 5.11812054 | DR |
| 52 | -2.415 | -33.8235294118 | 7.14 | 9.57 | 3.61 | 57453004 | 5.62857019 | DR |
| 156 | -29.855 | -86.3360323887 | 34.58 | 35.55 | 3.61 | 56058445 | 11.92282273 | DR |
| 260 | 2.415 | 104.545454545 | 2.31 | 66.99 | 2.07 | 69450843 | 21.15548136 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733182800 | 4.4 | -0.08 | -1.79 | 4.49 | 4.61 | 4.36 | 40515499 |
| 1732917840 | 4.48 | 0.1 | 2.28 | 4.39 | 4.53 | 4.36 | 28650795 |
| 1732750800 | 4.38 | 0.07 | 1.62 | 4.44 | 4.44 | 4.28 | 43496614 |
| 1732664400 | 4.3099999 | -0.36 | -7.71 | 4.539 | 4.5599999 | 4.3099999 | 69342810 |
| 1732578000 | 4.67 | -0.17 | -3.51 | 4.79 | 4.79 | 4.64 | 51515266 |
| 1732318800 | 4.84 | 0.14 | 2.98 | 4.6 | 4.92 | 4.6 | 64700117 |
| 1732232400 | 4.7 | 0.05 | 1.08 | 4.58 | 4.805 | 4.5 | 54780977 |
| 1732146000 | 4.65 | 0.02 | 0.43 | 4.41 | 4.84 | 4.3099999 | 90609152 |
| 1732059600 | 4.63 | -0.04 | -0.86 | 4.74 | 4.75 | 4.48 | 81029542 |
| 1731973200 | 4.67 | 0.18 | 4.01 | 4.58 | 4.75 | 4.55 | 47726583 |
| 1731714000 | 4.49 | 0.06 | 1.35 | 4.44 | 4.51 | 4.36 | 44488435 |
| 1731627600 | 4.43 | -0.18 | -3.90 | 4.515 | 4.65 | 4.43 | 38371070 |
| 1731541200 | 4.61 | 0.03 | 0.66 | 4.68 | 4.69 | 4.5599999 | 43850150 |
| 1731454800 | 4.58 | -0.48 | -9.49 | 4.88 | 4.88 | 4.58 | 86027822 |
| 1731368400 | 5.0599999 | -0.03 | -0.59 | 5.1898 | 5.23 | 5 | 51013841 |
| 1731109200 | 5.09 | -0.22 | -4.14 | 5.16 | 5.2 | 5.015 | 57576667 |
| 1731022800 | 5.3099999 | 0.31 | 6.20 | 5.26 | 5.35 | 5.1301 | 54414818 |
| 1730936400 | 5 | -0.28 | -5.30 | 4.99 | 5.18 | 4.86 | 80779336 |
| 1730850000 | 5.28 | 0.14 | 2.72 | 5.3099999 | 5.38 | 5.22 | 30698173 |
| 1730763600 | 5.14 | 0.04 | 0.78 | 5.13 | 5.3 | 5.12 | 35328562 |
| 1730500800 | 5.1 | 0 | 0.00 | 5.14 | 5.19 | 5 | 42735154 |
| 1730414400 | 5.1 | -0.25 | -4.67 | 5.3 | 5.3 | 5.05 | 48752377 |
| 1730328000 | 5.35 | -0.25 | -4.46 | 5.4199 | 5.44 | 5.3 | 56973985 |
| 1730241600 | 5.6 | -0.21 | -3.61 | 5.785 | 5.79 | 5.59 | 61855213 |
| 1730155200 | 5.8099999 | 0.55 | 10.46 | 5.4801 | 6.03 | 5.43 | 103596210 |
| 1729896000 | 5.26 | 0.28 | 5.62 | 5.0599999 | 5.35 | 5.01 | 67681529 |
| 1729809600 | 4.98 | -0.21 | -4.05 | 5.15 | 5.15 | 4.96 | 47162923 |
| 1729723200 | 5.19 | -0.04 | -0.76 | 5.225 | 5.29 | 5.15 | 34509906 |
| 1729636800 | 5.23 | 0.09 | 1.75 | 5.16 | 5.35 | 5.15 | 38129620 |
| 1729550400 | 5.14 | -0.08 | -1.53 | 5.09 | 5.2699999 | 5.0518 | 35132660 |
| 1729291200 | 5.22 | 0.07 | 1.36 | 5.46 | 5.49 | 5.18 | 66732769 |
| 1729204800 | 5.15 | -0.36 | -6.53 | 5.36 | 5.36 | 5.05 | 74379318 |
| 1729118400 | 5.51 | -0.11 | -1.96 | 5.65 | 5.69 | 5.475 | 46457639 |
| 1729032000 | 5.62 | -0.17 | -2.94 | 5.61 | 5.8099999 | 5.55 | 67425353 |
| 1728945600 | 5.79 | -0.45 | -7.21 | 6.065 | 6.1799 | 5.76 | 80513130 |
| 1728686400 | 6.24 | 0.02 | 0.32 | 6.0599999 | 6.3 | 6.05 | 40665298 |
| 1728600000 | 6.22 | -0.07 | -1.11 | 6.23 | 6.35 | 6.1301 | 45110557 |
| 1728513600 | 6.29 | 0.05 | 0.80 | 6.08 | 6.45 | 5.9775 | 69920831 |
| 1728427200 | 6.24 | -0.55 | -8.10 | 6.26 | 6.4 | 6.11 | 71872644 |
| 1728340800 | 6.79 | 0.02 | 0.30 | 6.81 | 6.9 | 6.5599999 | 72581294 |
| 1728081600 | 6.77 | 0.07 | 1.04 | 6.72 | 6.8 | 6.4 | 82917880 |
| 1727995200 | 6.7 | -0.51 | -7.07 | 6.88 | 6.988757 | 6.67 | 92496971 |
| 1727908800 | 7.21 | 0.18 | 2.56 | 7.3692 | 7.38 | 6.8202 | 125431175 |
| 1727822400 | 7.03 | 0.35 | 5.24 | 6.9 | 7.08 | 6.44 | 135451531 |
| 1727735520 | 6.68 | 0.16 | 2.45 | 7.7 | 7.71 | 6.66 | 197682865 |
| 1727476800 | 6.5199999 | 0.74 | 12.80 | 6.01 | 6.66 | 5.99 | 180294404 |
| 1727390400 | 5.78 | 0.13 | 2.30 | 6 | 6.2 | 5.695 | 139126540 |
| 1727304000 | 5.65 | -0.29 | -4.88 | 5.7 | 5.84 | 5.565 | 72504579 |
| 1727217600 | 5.94 | 0.62 | 11.65 | 5.76 | 5.96 | 5.61 | 116271178 |
| 1727131200 | 5.32 | 0.04 | 0.76 | 5.18 | 5.555 | 5.05 | 66168923 |
| 1726872000 | 5.28 | -0.12 | -2.22 | 5.34 | 5.54 | 5.21 | 53308589 |
| 1726785600 | 5.4 | 0.38 | 7.57 | 5.135 | 5.4 | 4.97 | 87561871 |
| 1726699200 | 5.0199999 | -0.39 | -7.21 | 5.45 | 5.45 | 5.01 | 63077708 |
| 1726612800 | 5.41 | 0.01 | 0.19 | 5.605 | 5.7 | 5.4 | 38676045 |
| 1726526400 | 5.4 | -0.15 | -2.70 | 5.54 | 5.55 | 5.38 | 35338703 |
| 1726267200 | 5.55 | 0.27 | 5.11 | 5.22 | 5.57 | 5.19 | 61276992 |
| 1726180800 | 5.28 | -0.32 | -5.71 | 5.4192 | 5.43 | 5.1 | 67109855 |
| 1726094400 | 5.6 | 0.12 | 2.19 | 5.51 | 5.66 | 5.43 | 51312962 |
| 1726008000 | 5.48 | -0.09 | -1.62 | 5.43 | 5.5 | 5.32 | 53626695 |
| 1725921600 | 5.57 | 0.55 | 10.96 | 4.88 | 5.61 | 4.76 | 125133209 |
| 1725662400 | 5.0199999 | 0.17 | 3.51 | 4.9903 | 5.18 | 4.91 | 96768269 |
| 1725576000 | 4.85 | 0.61 | 14.39 | 4.3484 | 4.85 | 4.34 | 101641223 |
| 1725489600 | 4.24 | 0.09 | 2.17 | 4.23 | 4.29 | 4.18 | 49001329 |
| 1725403200 | 4.15 | 0.11 | 2.72 | 4.095 | 4.18 | 4.08 | 50165225 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
