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 | -0.03 | -0.338218714769 | 8.87 | 8.96 | 8.45 | 513874 | 8.81877019 | CS |
| 4 | -0.02 | -0.225733634312 | 8.86 | 9.25 | 8.25 | 593443 | 8.81914396 | CS |
| 12 | -1.33 | -13.0776794494 | 10.17 | 10.55 | 8.25 | 818371 | 9.36126985 | CS |
| 26 | 0.75 | 9.27070457355 | 8.09 | 11.115 | 7.85 | 768724 | 9.441341 | CS |
| 52 | 1.61 | 22.2683264177 | 7.23 | 11.115 | 5.93 | 838254 | 8.08485162 | CS |
| 156 | -8.76 | -49.7727272727 | 17.6 | 18.31 | 4.91 | 1038870 | 9.04564531 | CS |
| 260 | -14.47 | -62.0763620764 | 23.31 | 26.35 | 4.91 | 943714 | 11.9239622 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 8.84 | 0.02 | 0.23 | 8.89 | 8.96 | 8.805 | 556878 |
| 1737157200 | 8.82 | 0.04 | 0.46 | 8.88 | 8.88 | 8.75 | 446382 |
| 1737070800 | 8.78 | -0.06 | -0.68 | 8.5 | 8.7899999 | 8.45 | 578503 |
| 1736984400 | 8.84 | 0.29 | 3.39 | 8.8699999 | 8.93 | 8.7392 | 475049 |
| 1736898000 | 8.55 | 0.1 | 1.18 | 8.44 | 8.575 | 8.4 | 339781 |
| 1736811600 | 8.45 | 0.08 | 0.96 | 8.28 | 8.465 | 8.25 | 393876 |
| 1736552400 | 8.3699999 | -0.46 | -5.21 | 8.61 | 8.69 | 8.2899999 | 775265 |
| 1736379600 | 8.83 | 0.11 | 1.26 | 8.64 | 8.9 | 8.59 | 1111688 |
| 1736293200 | 8.72 | -0.04 | -0.46 | 8.82 | 8.842 | 8.525 | 740263 |
| 1736206800 | 8.76 | -0.26 | -2.88 | 8.96 | 9 | 8.74 | 452924 |
| 1735947600 | 9.02 | -0.04 | -0.44 | 9.06 | 9.11 | 8.97 | 376378 |
| 1735861200 | 9.06 | -0.09 | -0.98 | 9.18 | 9.25 | 8.975 | 598676 |
| 1735688400 | 9.15 | 0.33 | 3.74 | 8.93 | 9.22 | 8.84 | 1205951 |
| 1735602000 | 8.82 | 0.01 | 0.11 | 8.8 | 8.835 | 8.64 | 500673 |
| 1735342800 | 8.81 | -0.13 | -1.45 | 8.81 | 8.9149999 | 8.715 | 484561 |
| 1735256400 | 8.94 | 0.03 | 0.34 | 8.86 | 8.97 | 8.7899999 | 506761 |
| 1735077840 | 8.91 | 0.14 | 1.60 | 8.77 | 8.92 | 8.715 | 305483 |
| 1734997200 | 8.77 | 0.01 | 0.11 | 8.69 | 8.7791 | 8.59 | 552604 |
| 1734738000 | 8.76 | 0.24 | 2.82 | 8.43 | 8.84 | 8.43 | 2923061 |
| 1734651600 | 8.52 | -0.22 | -2.52 | 8.74 | 8.84 | 8.51 | 976787 |
| 1734565200 | 8.74 | -0.69 | -7.32 | 9.46 | 9.4899 | 8.6608 | 1326910 |
| 1734478800 | 9.43 | 0.06 | 0.64 | 9.27 | 9.49 | 9.27 | 909915 |
| 1734392400 | 9.3699999 | 0.01 | 0.11 | 9.31 | 9.435 | 9.23 | 954428 |
| 1734133200 | 9.36 | 0.09 | 0.97 | 9.25 | 9.3699999 | 9.11 | 482695 |
| 1734046800 | 9.27 | -0.03 | -0.32 | 9.11 | 9.435 | 9.11 | 497993 |
| 1733960400 | 9.3 | 0.11 | 1.20 | 9.28 | 9.31 | 9.13 | 668504 |
| 1733874000 | 9.19 | -0.26 | -2.75 | 9.42 | 9.5 | 9.1199999 | 883119 |
| 1733787600 | 9.45 | 0.19 | 2.05 | 9.27 | 9.55 | 9.27 | 598967 |
| 1733528400 | 9.26 | 0.05 | 0.54 | 9.27 | 9.296 | 9.18 | 515236 |
| 1733442000 | 9.21 | -0.05 | -0.54 | 9.22 | 9.2751 | 9.15 | 564911 |
| 1733355600 | 9.26 | 0.05 | 0.54 | 9.17 | 9.31 | 9.1199999 | 565995 |
| 1733269200 | 9.21 | -0.16 | -1.71 | 9.3699999 | 9.45 | 9.13 | 532152 |
| 1733182800 | 9.3699999 | -0.15 | -1.58 | 9.57 | 9.605 | 9.325 | 712409 |
| 1732917840 | 9.52 | -0.16 | -1.65 | 9.73 | 9.8 | 9.52 | 498559 |
| 1732750800 | 9.68 | -0.1 | -1.02 | 9.81 | 10.02 | 9.645 | 1405895 |
| 1732664400 | 9.78 | 0.34 | 3.60 | 9.43 | 9.7899999 | 9.36 | 1999272 |
| 1732578000 | 9.44 | 0.08 | 0.85 | 9.4 | 9.53 | 9.36 | 1594620 |
| 1732318800 | 9.36 | -0.15 | -1.58 | 9.47 | 9.53 | 9.325 | 626917 |
| 1732232400 | 9.51 | 0.11 | 1.17 | 9.45 | 9.53 | 9.385 | 786516 |
| 1732146000 | 9.4 | -0.01 | -0.11 | 9.36 | 9.435 | 9.2899999 | 744556 |
| 1732059600 | 9.41 | 0.1 | 1.07 | 9.25 | 9.42 | 9.19 | 1005398 |
| 1731973200 | 9.31 | -0.13 | -1.38 | 9.46 | 9.49 | 9.27 | 740405 |
| 1731714000 | 9.44 | -0.19 | -1.97 | 9.68 | 9.68 | 9.4149999 | 1042173 |
| 1731627600 | 9.63 | -0.1 | -1.03 | 9.78 | 9.865 | 9.625 | 1013686 |
| 1731541200 | 9.73 | -0.16 | -1.62 | 9.91 | 10.03 | 9.69 | 1127163 |
| 1731454800 | 9.89 | -0.4 | -3.89 | 10.2 | 10.33 | 9.805 | 953567 |
| 1731368400 | 10.29 | 0 | 0.00 | 10.36 | 10.45 | 10.245 | 878373 |
| 1731109200 | 10.29 | 0.08 | 0.78 | 10.235 | 10.38 | 10.18 | 946320 |
| 1731022800 | 10.21 | -0.06 | -0.58 | 10.22 | 10.3 | 10.06 | 920334 |
| 1730936400 | 10.27 | 0.22 | 2.19 | 10.67 | 10.67 | 10.08 | 1486349 |
| 1730850000 | 10.05 | 0.04 | 0.40 | 10 | 10.17 | 9.955 | 727113 |
| 1730763600 | 10.01 | 0.13 | 1.32 | 9.8699999 | 10.09 | 9.81 | 494606 |
| 1730500800 | 9.88 | -0.06 | -0.60 | 10.08 | 10.095 | 9.8699999 | 965837 |
| 1730414400 | 9.94 | -0.15 | -1.49 | 10.1 | 10.145 | 9.9238 | 1108160 |
| 1730328000 | 10.09 | -0.01 | -0.10 | 10.13 | 10.28 | 10.05 | 854122 |
| 1730241600 | 10.1 | 0.01 | 0.10 | 10.04 | 10.13 | 9.92 | 688263 |
| 1730155200 | 10.09 | -0.24 | -2.32 | 10.33 | 10.47 | 10.03 | 1043069 |
| 1729896000 | 10.33 | -0.55 | -5.06 | 10.57 | 10.8 | 10.32 | 1841158 |
| 1729809600 | 10.88 | 0.17 | 1.59 | 10.69 | 10.88 | 10.69 | 509382 |
| 1729723200 | 10.71 | -0.01 | -0.09 | 10.62 | 10.7399 | 10.5 | 498807 |
| 1729636800 | 10.72 | -0.07 | -0.65 | 10.7 | 10.89 | 10.65 | 401027 |
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
