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 | 0.06 | 1.07142857143 | 5.6 | 5.68 | 5.56 | 122525 | 5.63198205 | CS |
| 4 | -0.01 | -0.176366843034 | 5.67 | 5.84 | 5.5 | 171400 | 5.66992058 | CS |
| 12 | -0.32 | -5.35117056856 | 5.98 | 6.07 | 5.5 | 137206 | 5.79866676 | CS |
| 26 | -0.26 | -4.39189189189 | 5.92 | 6.34 | 5.5 | 109797 | 5.92555087 | CS |
| 52 | -0.03 | -0.527240773286 | 5.69 | 6.34 | 5.5 | 90824 | 5.86877078 | CS |
| 156 | -2.99 | -34.5664739884 | 8.65 | 8.91 | 4.85 | 91102 | 6.21764973 | CS |
| 260 | -4.1 | -42.0081967213 | 9.76 | 10.09 | 4.85 | 77369 | 7.04027213 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 5.66 | 0.01 | 0.18 | 5.65 | 5.68 | 5.65 | 92218 |
| 1737157200 | 5.65 | 0.03 | 0.53 | 5.62 | 5.66 | 5.62 | 102610 |
| 1737070800 | 5.62 | 0.01 | 0.18 | 5.59 | 5.63 | 5.5599999 | 132381 |
| 1736984400 | 5.61 | 0.07 | 1.26 | 5.6 | 5.63 | 5.5599999 | 148204 |
| 1736898000 | 5.54 | -0.02 | -0.36 | 5.5 | 5.58 | 5.5 | 110373 |
| 1736811600 | 5.5599999 | -0.06 | -1.07 | 5.6 | 5.61 | 5.5209 | 330863 |
| 1736552400 | 5.62 | -0.14 | -2.43 | 5.695 | 5.695 | 5.59 | 373517 |
| 1736379600 | 5.76 | 0 | 0.00 | 5.7312 | 5.7699999 | 5.7311 | 103997 |
| 1736293200 | 5.76 | 0.01 | 0.26 | 5.75 | 5.7699999 | 5.74 | 80636 |
| 1736206800 | 5.745 | -0.03 | -0.43 | 5.75 | 5.755 | 5.73 | 192494 |
| 1735947600 | 5.7699999 | 0.02 | 0.35 | 5.7893 | 5.79 | 5.75 | 77213 |
| 1735861200 | 5.75 | 0.03 | 0.52 | 5.8197 | 5.8197 | 5.73 | 59487 |
| 1735688400 | 5.72 | 0.01 | 0.18 | 5.7 | 5.84 | 5.7 | 183743 |
| 1735602000 | 5.71 | 0.02 | 0.35 | 5.6849999 | 5.72 | 5.6706 | 246901 |
| 1735342800 | 5.69 | -0.05 | -0.87 | 5.7 | 5.705 | 5.66 | 139482 |
| 1735256400 | 5.74 | 0.04 | 0.79 | 5.67 | 5.74 | 5.66 | 291322 |
| 1735077840 | 5.695 | 0.04 | 0.80 | 5.67 | 5.7 | 5.62 | 338558 |
| 1734997200 | 5.65 | 0.01 | 0.18 | 5.69 | 5.69 | 5.62 | 149595 |
| 1734738000 | 5.64 | -0.02 | -0.35 | 5.68 | 5.69 | 5.64 | 160270 |
| 1734651600 | 5.66 | -0.07 | -1.22 | 5.75 | 5.75 | 5.65 | 198202 |
| 1734565200 | 5.73 | -0.04 | -0.69 | 5.76 | 5.8 | 5.71 | 165089 |
| 1734478800 | 5.7699999 | -0.06 | -1.03 | 5.83 | 5.84 | 5.7699999 | 180135 |
| 1734392400 | 5.83 | -0.02 | -0.34 | 5.8599 | 5.89 | 5.82 | 217563 |
| 1734133200 | 5.85 | -0.06 | -1.02 | 5.89 | 5.91 | 5.85 | 74861 |
| 1734046800 | 5.91 | -0.1 | -1.66 | 6.0199999 | 6.0199999 | 5.9 | 151599 |
| 1733960400 | 6.01 | -0.02 | -0.33 | 6.05 | 6.05 | 6 | 104909 |
| 1733874000 | 6.03 | 0 | 0.00 | 6.0199999 | 6.05 | 6.01 | 38665 |
| 1733787600 | 6.03 | 0.03 | 0.50 | 6.0013 | 6.07 | 6 | 178956 |
| 1733528400 | 6 | -0.02 | -0.33 | 6.0199999 | 6.07 | 5.96 | 208773 |
| 1733442000 | 6.0199999 | 0 | 0.00 | 6.01 | 6.03 | 6 | 113523 |
| 1733355600 | 6.0199999 | 0.01 | 0.17 | 5.98 | 6.0199999 | 5.97 | 82478 |
| 1733269200 | 6.01 | 0.02 | 0.33 | 5.985 | 6.0199999 | 5.98 | 117096 |
| 1733182800 | 5.99 | 0 | 0.00 | 5.98 | 6 | 5.94 | 90100 |
| 1732917840 | 5.99 | 0.04 | 0.67 | 5.95 | 5.99 | 5.94 | 65778 |
| 1732750800 | 5.95 | 0.06 | 1.02 | 5.89 | 5.95 | 5.89 | 138968 |
| 1732664400 | 5.89 | -0.03 | -0.51 | 5.89 | 5.91 | 5.8638 | 143832 |
| 1732578000 | 5.92 | 0.07 | 1.20 | 5.91 | 5.9235 | 5.88 | 77833 |
| 1732318800 | 5.85 | -0.01 | -0.17 | 5.845 | 5.87 | 5.84 | 101059 |
| 1732232400 | 5.86 | -0.01 | -0.09 | 5.875 | 5.875 | 5.85 | 104530 |
| 1732146000 | 5.865 | -0.01 | -0.09 | 5.87 | 5.88 | 5.845 | 138853 |
| 1732059600 | 5.87 | -0.01 | -0.17 | 5.865 | 5.88 | 5.8595 | 106433 |
| 1731973200 | 5.88 | -0.02 | -0.34 | 5.9194 | 5.9199 | 5.8 | 190514 |
| 1731714000 | 5.9 | -0.03 | -0.47 | 5.94 | 5.94 | 5.9 | 47326 |
| 1731627600 | 5.928 | 0.01 | 0.17 | 5.9257 | 5.94 | 5.915 | 65865 |
| 1731541200 | 5.918 | -0 | -0.03 | 5.94 | 5.95 | 5.91 | 60187 |
| 1731454800 | 5.92 | -0.08 | -1.33 | 5.9461 | 5.96 | 5.89 | 121798 |
| 1731368400 | 6 | 0.03 | 0.50 | 6 | 6.01 | 5.98 | 77433 |
| 1731109200 | 5.97 | 0.08 | 1.36 | 5.91 | 5.98 | 5.91 | 59762 |
| 1731022800 | 5.89 | 0.05 | 0.86 | 5.8634 | 5.89 | 5.8518 | 78778 |
| 1730936400 | 5.84 | -0.1 | -1.68 | 5.9073 | 5.9073 | 5.84 | 72958 |
| 1730850000 | 5.94 | -0.02 | -0.30 | 5.9553 | 5.96 | 5.94 | 56688 |
| 1730763600 | 5.958 | 0.01 | 0.13 | 5.94 | 6.0199999 | 5.94 | 104334 |
| 1730500800 | 5.95 | -0.03 | -0.50 | 6.04 | 6.04 | 5.9399 | 66200 |
| 1730414400 | 5.98 | 0.02 | 0.34 | 5.95 | 5.99 | 5.9408 | 49505 |
| 1730328000 | 5.96 | 0 | 0.08 | 5.95 | 5.9681 | 5.91 | 52082 |
| 1730241600 | 5.955 | -0.05 | -0.75 | 6 | 6 | 5.93 | 152923 |
| 1730155200 | 6 | 0.01 | 0.17 | 6.0199999 | 6.0279999 | 5.99 | 37893 |
| 1729896000 | 5.99 | -0.01 | -0.17 | 6 | 6.05 | 5.99 | 38456 |
| 1729809600 | 6 | -0.03 | -0.50 | 6.0199999 | 6.0199999 | 5.9801 | 52847 |
| 1729723200 | 6.03 | -0.08 | -1.31 | 6.1 | 6.1 | 6.0199999 | 29500 |
| 1729636800 | 6.11 | -0.01 | -0.16 | 6.125 | 6.17 | 6.11 | 57244 |
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
