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 | -0.03 | -0.495867768595 | 6.05 | 6.1875 | 5.83 | 32656 | 6.02504492 | CS |
| 4 | -1.07 | -15.0916784203 | 7.09 | 8.6 | 5.65 | 91866 | 6.71707881 | CS |
| 12 | 0.28 | 4.87804878049 | 5.74 | 8.6 | 5.58 | 58829 | 6.54788161 | CS |
| 26 | 0.35 | 6.17283950617 | 5.67 | 8.6 | 5.1401 | 59543 | 6.26491204 | CS |
| 52 | -0.78 | -11.4705882353 | 6.8 | 8.6 | 5.0401 | 48256 | 6.20553731 | CS |
| 156 | 0.1 | 1.68918918919 | 5.92 | 9.42 | 4.46 | 35780 | 6.49232804 | CS |
| 260 | -1.56 | -20.580474934 | 7.58 | 10.7099 | 4.46 | 32372 | 6.79691065 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781563200 | 6.0199999 | -0.03 | -0.50 | 6.01 | 6.15 | 5.99 | 21671 |
| 1781304000 | 6.05 | -0.07 | -1.14 | 6.08 | 6.1875 | 6.01 | 29211 |
| 1781217600 | 6.12 | 0.11 | 1.83 | 6.05 | 6.18 | 6.01 | 27112 |
| 1781131200 | 6.01 | 0.04 | 0.67 | 5.91 | 6.11 | 5.91 | 37514 |
| 1781044800 | 5.97 | -0.03 | -0.50 | 6.05 | 6.16 | 5.83 | 47773 |
| 1780958400 | 6 | -0.02 | -0.33 | 6.09 | 6.16 | 6 | 41231 |
| 1780699200 | 6.0199999 | -0.04 | -0.66 | 6.01 | 6.125 | 5.92 | 66417 |
| 1780612800 | 6.0599999 | 0.07 | 1.17 | 5.92 | 6.11 | 5.89 | 34623 |
| 1780526400 | 5.99 | 0.08 | 1.35 | 5.97 | 5.99 | 5.79 | 75996 |
| 1780440000 | 5.91 | 0.22 | 3.87 | 5.65 | 6.08 | 5.65 | 117280 |
| 1780353600 | 5.69 | -0.38 | -6.26 | 6.0199999 | 6.32 | 5.68 | 178458 |
| 1780094400 | 6.07 | -1.29 | -17.53 | 7.36 | 7.36 | 5.89 | 293037 |
| 1780008000 | 7.36 | -1.16 | -13.62 | 8.43 | 8.467 | 7.3 | 103508 |
| 1779921600 | 8.52 | 0.8 | 10.36 | 7.86 | 8.6 | 7.64 | 205606 |
| 1779835200 | 7.72 | 0.67 | 9.50 | 7.11 | 8.135 | 7.11 | 208799 |
| 1779489600 | 7.05 | 0.1 | 1.44 | 6.95 | 7.245 | 6.95 | 46512 |
| 1779403200 | 6.95 | -0.31 | -4.27 | 7.41 | 7.67 | 6.82 | 116054 |
| 1779316800 | 7.26 | 0.11 | 1.54 | 7.16 | 7.41 | 7.145 | 38957 |
| 1779230400 | 7.15 | 0.04 | 0.56 | 7.09 | 7.37 | 6.8005 | 55698 |
| 1779144000 | 7.11 | -0.5 | -6.57 | 7.48 | 7.52 | 7.0769 | 57745 |
| 1778884800 | 7.61 | 0.94 | 14.09 | 6.63 | 8.6 | 6.58 | 354353 |
| 1778798400 | 6.67 | 0.81 | 13.82 | 5.91 | 6.75 | 5.87 | 191170 |
| 1778712000 | 5.86 | 0 | 0.00 | 5.8 | 5.87 | 5.75 | 44798 |
| 1778625600 | 5.86 | 0.05 | 0.86 | 5.8099999 | 5.86 | 5.8 | 25413 |
| 1778539200 | 5.8099999 | -0.16 | -2.68 | 6.01 | 6.01 | 5.8099999 | 31321 |
| 1778280000 | 5.97 | -0.04 | -0.67 | 6 | 6.12 | 5.97 | 86173 |
| 1778193600 | 6.01 | 0.09 | 1.52 | 6.14 | 6.14 | 5.925 | 14639 |
| 1778107200 | 5.92 | 0.06 | 1.02 | 5.94 | 6.04 | 5.86 | 34501 |
| 1778020800 | 5.86 | -0.04 | -0.68 | 5.92 | 6.01 | 5.86 | 18787 |
| 1777934400 | 5.9 | -0.21 | -3.44 | 6.0599999 | 6.09 | 5.825 | 32656 |
| 1777675200 | 6.11 | 0.11 | 1.83 | 6 | 6.11 | 5.98 | 19462 |
| 1777588800 | 6 | 0.03 | 0.50 | 5.95 | 6 | 5.865 | 30962 |
| 1777502400 | 5.97 | 0 | 0.00 | 5.96 | 6 | 5.94 | 23815 |
| 1777416000 | 5.97 | 0.12 | 2.05 | 5.88 | 5.98 | 5.85 | 11439 |
| 1777329600 | 5.85 | -0.12 | -2.01 | 5.94 | 6 | 5.85 | 29273 |
| 1777070400 | 5.97 | 0.14 | 2.40 | 5.8 | 5.98 | 5.7736 | 25021 |
| 1776984000 | 5.83 | -0.11 | -1.85 | 5.97 | 5.97 | 5.7602 | 25102 |
| 1776897600 | 5.94 | 0.19 | 3.30 | 5.79 | 5.94 | 5.79 | 26757 |
| 1776811200 | 5.75 | 0 | 0.00 | 5.7699999 | 5.785 | 5.72 | 26799 |
| 1776724800 | 5.75 | -0.1 | -1.71 | 5.79 | 5.83 | 5.735 | 34562 |
| 1776465600 | 5.85 | 0.03 | 0.52 | 5.86 | 5.8991 | 5.8 | 22912 |
| 1776379200 | 5.82 | 0 | 0.00 | 5.8099999 | 5.83 | 5.76 | 12687 |
| 1776292800 | 5.82 | -0.05 | -0.85 | 5.84 | 5.85 | 5.7705 | 20092 |
| 1776206400 | 5.87 | -0.03 | -0.51 | 5.91 | 5.94 | 5.78 | 35108 |
| 1776120000 | 5.9 | 0.09 | 1.55 | 5.74 | 5.92 | 5.74 | 14559 |
| 1775860800 | 5.8099999 | -0.1 | -1.69 | 5.86 | 5.9 | 5.72 | 40969 |
| 1775774400 | 5.91 | 0.04 | 0.68 | 5.78 | 5.925 | 5.68 | 39888 |
| 1775688000 | 5.87 | 0.25 | 4.45 | 5.75 | 5.87 | 5.68 | 29935 |
| 1775601600 | 5.62 | -0.02 | -0.35 | 5.58 | 5.745 | 5.58 | 25206 |
| 1775515200 | 5.64 | -0.12 | -2.08 | 5.7 | 5.7699999 | 5.64 | 22533 |
| 1775169600 | 5.76 | -0.04 | -0.69 | 5.75 | 5.87 | 5.65 | 6857 |
| 1775083200 | 5.8 | -0.03 | -0.51 | 5.88 | 5.89 | 5.78 | 12602 |
| 1774996800 | 5.83 | 0.02 | 0.34 | 5.8 | 5.93 | 5.7699999 | 23927 |
| 1774910400 | 5.8099999 | 0.04 | 0.69 | 5.78 | 5.9 | 5.73 | 42556 |
| 1774651200 | 5.7699999 | -0.18 | -3.03 | 5.89 | 5.94 | 5.75 | 35247 |
| 1774564800 | 5.95 | 0.14 | 2.41 | 5.74 | 5.96 | 5.62 | 56043 |
| 1774478400 | 5.8099999 | 0.04 | 0.69 | 5.84 | 5.89 | 5.76 | 33839 |
| 1774392000 | 5.7699999 | -0.04 | -0.69 | 5.74 | 5.905 | 5.625 | 46910 |
| 1774305600 | 5.8099999 | 0.29 | 5.25 | 5.57 | 5.825 | 5.3801 | 48316 |
| 1774046400 | 5.5199999 | -0.02 | -0.36 | 5.57 | 5.57 | 5.36 | 72088 |
| 1773960000 | 5.54 | -0.15 | -2.64 | 5.65 | 5.69 | 5.5 | 35554 |
| 1773873600 | 5.69 | -0.02 | -0.35 | 5.6 | 5.7099 | 5.58 | 41120 |
| 1773787200 | 5.71 | -0.09 | -1.55 | 5.8099999 | 5.91 | 5.71 | 45894 |
| 1773700800 | 5.8 | -0.15 | -2.52 | 5.94 | 6.05 | 5.79 | 35797 |
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。
