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 | -0.35 | -8.45410628019 | 4.14 | 4.29 | 3.56 | 489861 | 3.90408263 | CS |
| 4 | -0.565 | -12.9735935706 | 4.355 | 4.82 | 3.56 | 423689 | 4.19642563 | CS |
| 12 | -1.53 | -28.7593984962 | 5.32 | 6.85 | 3.56 | 507866 | 4.74375317 | CS |
| 26 | -4.97 | -56.7351598174 | 8.76 | 10.37 | 3.56 | 599129 | 5.99525556 | CS |
| 52 | -17.77 | -82.4211502783 | 21.56 | 22.525 | 3.56 | 551580 | 9.57991532 | CS |
| 156 | -80.73 | -95.5158542357 | 84.52 | 93.69 | 3.56 | 565843 | 30.53058871 | CS |
| 260 | -108.89 | -96.6364927228 | 112.68 | 188.14 | 3.56 | 514718 | 65.11378108 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.79 | 0.2 | 5.57 | 3.52 | 4 | 3.52 | 762851 |
| 1734651600 | 3.59 | -0.15 | -4.01 | 3.78 | 3.9 | 3.56 | 565519 |
| 1734565200 | 3.74 | -0.31 | -7.65 | 4.05 | 4.11 | 3.71 | 455859 |
| 1734478800 | 4.05 | -0.1 | -2.41 | 4.09 | 4.24 | 4.05 | 663338 |
| 1734392400 | 4.15 | 0.08 | 1.97 | 4.07 | 4.29 | 4.029 | 330025 |
| 1734133200 | 4.07 | -0.15 | -3.55 | 4.15 | 4.2278 | 3.9237 | 459244 |
| 1734046800 | 4.22 | -0.09 | -2.09 | 4.29 | 4.43 | 4.22 | 236691 |
| 1733960400 | 4.3099999 | -0.03 | -0.69 | 4.35 | 4.35 | 4.14 | 318285 |
| 1733874000 | 4.34 | -0.01 | -0.23 | 4.35 | 4.45 | 4.195 | 246053 |
| 1733787600 | 4.35 | 0.16 | 3.82 | 4.17 | 4.44 | 4.13 | 300680 |
| 1733528400 | 4.19 | 0.12 | 2.95 | 4.09 | 4.21 | 3.99 | 433982 |
| 1733442000 | 4.07 | -0.07 | -1.69 | 4.11 | 4.165 | 3.98 | 550913 |
| 1733355600 | 4.14 | -0.12 | -2.82 | 4.28 | 4.35 | 4.05 | 469691 |
| 1733269200 | 4.26 | -0.01 | -0.23 | 4.2 | 4.3 | 4.0599999 | 566970 |
| 1733182800 | 4.2699999 | -0.33 | -7.17 | 4.49 | 4.5298999 | 4.21 | 535937 |
| 1732917840 | 4.6 | 0.02 | 0.44 | 4.63 | 4.695 | 4.46 | 158228 |
| 1732750800 | 4.58 | 0.26 | 6.02 | 4.34 | 4.61 | 4.34 | 343285 |
| 1732664400 | 4.32 | -0.23 | -5.05 | 4.49 | 4.5944 | 4.28 | 400468 |
| 1732578000 | 4.55 | 0.03 | 0.66 | 4.62 | 4.82 | 4.54 | 591566 |
| 1732318800 | 4.5199999 | 0.16 | 3.67 | 4.36 | 4.63 | 4.32 | 544517 |
| 1732232400 | 4.36 | 0.13 | 3.07 | 4.28 | 4.47 | 4.2 | 422781 |
| 1732146000 | 4.23 | -0.01 | -0.24 | 4.21 | 4.2699999 | 4.045 | 546515 |
| 1732059600 | 4.24 | -0.05 | -1.17 | 4.19 | 4.39 | 4.134 | 662878 |
| 1731973200 | 4.29 | -0.23 | -5.09 | 4.5199999 | 4.585 | 4.28 | 729414 |
| 1731714000 | 4.5199999 | 0.45 | 11.06 | 4.08 | 4.57 | 3.95 | 1398663 |
| 1731627600 | 4.07 | -0.38 | -8.54 | 4.43 | 4.5 | 4 | 1380841 |
| 1731541200 | 4.45 | -0.61 | -12.06 | 5.0599999 | 5.17 | 4.44 | 1383374 |
| 1731454800 | 5.0599999 | -0.26 | -4.89 | 6.84 | 6.85 | 5.04 | 2057938 |
| 1731368400 | 5.32 | 0.24 | 4.72 | 5.14 | 5.34 | 4.82 | 1022903 |
| 1731109200 | 5.08 | -0.26 | -4.87 | 5.28 | 5.46 | 5.05 | 662567 |
| 1731022800 | 5.34 | -0.44 | -7.61 | 5.74 | 5.8023 | 5.325 | 540124 |
| 1730936400 | 5.78 | 0.22 | 3.96 | 6.1 | 6.1 | 5.66 | 899402 |
| 1730850000 | 5.5599999 | 0.21 | 3.93 | 5.32 | 5.66 | 5.22 | 874575 |
| 1730763600 | 5.35 | -0.18 | -3.25 | 5.51 | 5.62 | 5.26 | 514780 |
| 1730500800 | 5.53 | 0.02 | 0.36 | 5.55 | 5.71 | 5.48 | 352032 |
| 1730414400 | 5.51 | 0.11 | 2.04 | 5.39 | 5.54 | 5.39 | 328012 |
| 1730328000 | 5.4 | 0.15 | 2.86 | 5.12 | 5.67 | 5.1 | 709981 |
| 1730241600 | 5.25 | 0.34 | 6.92 | 4.84 | 5.3 | 4.84 | 513168 |
| 1730155200 | 4.91 | 0.33 | 7.21 | 4.67 | 5.03 | 4.67 | 342075 |
| 1729896000 | 4.58 | -0.27 | -5.57 | 4.9 | 4.97 | 4.53 | 280468 |
| 1729809600 | 4.85 | -0.05 | -1.02 | 4.91 | 5.1 | 4.8099999 | 288533 |
| 1729723200 | 4.9 | -0.25 | -4.85 | 5.08 | 5.13 | 4.83 | 288327 |
| 1729636800 | 5.15 | -0.07 | -1.34 | 5.2 | 5.23 | 4.97 | 262724 |
| 1729550400 | 5.22 | -0.16 | -2.97 | 5.35 | 5.44 | 5.0599999 | 339626 |
| 1729291200 | 5.38 | 0.4 | 8.03 | 5.0199999 | 5.39 | 5 | 274171 |
| 1729204800 | 4.98 | -0.1 | -1.97 | 5.11 | 5.11 | 4.8099999 | 200405 |
| 1729118400 | 5.08 | -0.06 | -1.17 | 5.23 | 5.25 | 5.0599999 | 269550 |
| 1729032000 | 5.14 | 0.22 | 4.47 | 4.82 | 5.14 | 4.82 | 282958 |
| 1728945600 | 4.92 | 0.09 | 1.86 | 4.8099999 | 5 | 4.74 | 240529 |
| 1728686400 | 4.83 | 0.22 | 4.77 | 4.62 | 4.845 | 4.55 | 296133 |
| 1728600000 | 4.61 | -0.09 | -1.91 | 4.6 | 4.68 | 4.5199999 | 266199 |
| 1728513600 | 4.7 | 0 | 0.00 | 4.65 | 4.74 | 4.61 | 168496 |
| 1728427200 | 4.7 | -0.08 | -1.67 | 4.75 | 4.78 | 4.6 | 319089 |
| 1728340800 | 4.78 | -0.19 | -3.82 | 4.9 | 4.965 | 4.69 | 263039 |
| 1728081600 | 4.97 | 0.02 | 0.40 | 5.1 | 5.1255 | 4.8099999 | 272030 |
| 1727995200 | 4.95 | -0.21 | -4.07 | 5.07 | 5.08 | 4.79 | 442806 |
| 1727908800 | 5.16 | -0.07 | -1.34 | 5.1 | 5.21 | 4.98 | 328787 |
| 1727822400 | 5.23 | -0.36 | -6.44 | 5.51 | 5.62 | 5.21 | 510125 |
| 1727736000 | 5.59 | 0.3 | 5.67 | 5.24 | 5.67 | 5.1501 | 698921 |
| 1727476800 | 5.29 | 0.09 | 1.73 | 5.32 | 5.415 | 5.16 | 438378 |
| 1727390400 | 5.2 | -0.2 | -3.70 | 5.5 | 5.5 | 5 | 416806 |
| 1727304000 | 5.4 | -0.34 | -5.92 | 5.72 | 5.74 | 5.38 | 432521 |
| 1727217600 | 5.74 | 0.02 | 0.35 | 5.7699999 | 5.8099999 | 5.67 | 376619 |
| 1727131200 | 5.72 | -0.13 | -2.22 | 5.85 | 5.87 | 5.69 | 369059 |
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
