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 | -0.09 | -1.21457489879 | 7.41 | 7.48 | 7.32 | 72808 | 7.39385083 | CS |
| 4 | -0.53 | -6.75159235669 | 7.85 | 7.86 | 7.17 | 194982 | 7.35561321 | CS |
| 12 | -0.86 | -10.5134474328 | 8.18 | 8.19 | 7.17 | 123991 | 7.61960493 | CS |
| 26 | -0.55 | -6.98856416773 | 7.87 | 8.52 | 7.17 | 105486 | 7.79831109 | CS |
| 52 | -0.15 | -2.00803212851 | 7.47 | 8.52 | 7.02 | 102606 | 7.64433234 | CS |
| 156 | -4.87 | -39.9507793273 | 12.19 | 12.58 | 6.09 | 112570 | 8.22679692 | CS |
| 260 | -5.28 | -41.9047619048 | 12.6 | 13.3 | 6.09 | 92687 | 9.16653149 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736293200 | 7.32 | -0.05 | -0.68 | 7.36 | 7.4 | 7.32 | 59046 |
| 1736206800 | 7.37 | -0.07 | -0.94 | 7.42 | 7.42 | 7.35 | 77492 |
| 1735947600 | 7.44 | 0.01 | 0.13 | 7.43 | 7.48 | 7.41 | 71939 |
| 1735861200 | 7.43 | 0.07 | 0.95 | 7.39 | 7.43 | 7.345 | 69167 |
| 1735688400 | 7.36 | 0.08 | 1.10 | 7.26 | 7.38 | 7.26 | 209366 |
| 1735602000 | 7.28 | 0.02 | 0.28 | 7.27 | 7.29 | 7.22 | 233297 |
| 1735342800 | 7.26 | -0.01 | -0.14 | 7.285 | 7.3 | 7.2 | 295081 |
| 1735256400 | 7.27 | 0.04 | 0.55 | 7.23 | 7.29 | 7.2 | 239545 |
| 1735077840 | 7.23 | 0 | 0.00 | 7.23 | 7.24 | 7.18 | 243436 |
| 1734997200 | 7.23 | -0.04 | -0.55 | 7.27 | 7.27 | 7.17 | 229181 |
| 1734738000 | 7.27 | 0.02 | 0.35 | 7.29 | 7.29 | 7.18 | 261336 |
| 1734651600 | 7.245 | -0.09 | -1.16 | 7.31 | 7.37 | 7.245 | 190181 |
| 1734565200 | 7.33 | -0.04 | -0.54 | 7.33 | 7.44 | 7.32 | 229362 |
| 1734478800 | 7.37 | -0.1 | -1.34 | 7.45 | 7.46 | 7.35 | 359455 |
| 1734392400 | 7.47 | -0.04 | -0.53 | 7.51 | 7.53 | 7.45 | 160827 |
| 1734133200 | 7.51 | -0.11 | -1.44 | 7.6521 | 7.6521 | 7.48 | 222785 |
| 1734046800 | 7.62 | -0.18 | -2.31 | 7.7494 | 7.7494 | 7.6 | 122678 |
| 1733960400 | 7.8 | -0.03 | -0.38 | 7.86 | 7.86 | 7.77 | 159199 |
| 1733874000 | 7.83 | -0.02 | -0.25 | 7.8434 | 7.86 | 7.79 | 105334 |
| 1733787600 | 7.85 | -0.02 | -0.25 | 7.86 | 7.91 | 7.82 | 115847 |
| 1733528400 | 7.87 | 0.02 | 0.25 | 7.9039 | 7.92 | 7.84 | 76112 |
| 1733442000 | 7.85 | -0.07 | -0.88 | 7.91 | 7.93 | 7.85 | 89571 |
| 1733355600 | 7.92 | -0.02 | -0.25 | 7.915 | 7.94 | 7.88 | 82180 |
| 1733269200 | 7.94 | 0.04 | 0.51 | 7.98 | 7.98 | 7.89 | 136319 |
| 1733182800 | 7.9 | -0.03 | -0.38 | 7.9 | 7.958 | 7.9 | 72532 |
| 1732917840 | 7.93 | 0.06 | 0.76 | 7.9266 | 7.94 | 7.88 | 29794 |
| 1732750800 | 7.87 | 0.08 | 1.03 | 7.84 | 7.8899 | 7.82 | 139971 |
| 1732664400 | 7.79 | -0.02 | -0.26 | 7.81 | 7.82 | 7.74 | 89063 |
| 1732578000 | 7.81 | 0.06 | 0.77 | 7.8 | 7.82 | 7.77 | 95404 |
| 1732318800 | 7.75 | 0.01 | 0.19 | 7.78 | 7.78 | 7.73 | 89755 |
| 1732232400 | 7.735 | -0.06 | -0.71 | 7.8129 | 7.815 | 7.735 | 101979 |
| 1732146000 | 7.79 | -0.03 | -0.38 | 7.7939 | 7.8 | 7.76 | 65373 |
| 1732059600 | 7.82 | 0.02 | 0.26 | 7.815 | 7.86 | 7.78 | 53447 |
| 1731973200 | 7.8 | -0.05 | -0.64 | 7.8255 | 7.85 | 7.78 | 183168 |
| 1731714000 | 7.85 | -0.02 | -0.25 | 7.89 | 7.89 | 7.84 | 47966 |
| 1731627600 | 7.87 | 0.03 | 0.38 | 7.885 | 7.9 | 7.82 | 81272 |
| 1731541200 | 7.84 | 0 | 0.00 | 7.9458 | 7.96 | 7.81 | 120983 |
| 1731454800 | 7.84 | -0.24 | -2.97 | 7.995 | 8.01 | 7.84 | 67295 |
| 1731368400 | 8.08 | 0.08 | 1.00 | 8.0353 | 8.0975 | 7.97 | 68259 |
| 1731109200 | 8 | 0.09 | 1.14 | 7.94 | 8.02 | 7.94 | 30604 |
| 1731022800 | 7.91 | 0.12 | 1.54 | 7.83 | 7.94 | 7.83 | 83315 |
| 1730936400 | 7.79 | -0.09 | -1.14 | 7.85 | 7.91 | 7.78 | 151893 |
| 1730850000 | 7.88 | 0.06 | 0.77 | 7.845 | 7.89 | 7.81 | 91503 |
| 1730763600 | 7.82 | 0.04 | 0.51 | 7.79 | 7.83 | 7.78 | 147925 |
| 1730500800 | 7.78 | -0.08 | -1.02 | 7.88 | 7.91 | 7.77 | 103384 |
| 1730414400 | 7.86 | 0.03 | 0.38 | 7.8153 | 7.879198 | 7.805 | 71452 |
| 1730328000 | 7.83 | 0.04 | 0.51 | 7.79 | 7.87 | 7.78 | 45119 |
| 1730241600 | 7.79 | -0.13 | -1.64 | 7.9 | 7.9 | 7.78 | 123332 |
| 1730155200 | 7.92 | -0.02 | -0.25 | 7.965 | 7.9792 | 7.92 | 53483 |
| 1729896000 | 7.94 | 0.01 | 0.13 | 7.88 | 7.95 | 7.88 | 57866 |
| 1729809600 | 7.93 | -0.03 | -0.38 | 7.96 | 7.985 | 7.88 | 90359 |
| 1729723200 | 7.96 | -0.18 | -2.21 | 8.1 | 8.1 | 7.95 | 103081 |
| 1729636800 | 8.14 | -0.02 | -0.25 | 8.17 | 8.18 | 8.13 | 29947 |
| 1729550400 | 8.16 | -0.02 | -0.24 | 8.14 | 8.18 | 8.1102 | 77950 |
| 1729291200 | 8.18 | 0.02 | 0.25 | 8.19 | 8.19 | 8.15 | 63755 |
| 1729204800 | 8.16 | 0.02 | 0.25 | 8.16 | 8.18 | 8.1339 | 73256 |
| 1729118400 | 8.14 | -0.04 | -0.49 | 8.18 | 8.19 | 8.14 | 73283 |
| 1729032000 | 8.18 | 0.02 | 0.18 | 8.25 | 8.25 | 8.15 | 102313 |
| 1728945600 | 8.1649999 | -0.1 | -1.15 | 8.26 | 8.32 | 8.16 | 82816 |
| 1728686400 | 8.26 | 0 | 0.00 | 8.2 | 8.301 | 8.2 | 72726 |
| 1728600000 | 8.26 | 0 | 0.00 | 8.28 | 8.3 | 8.24 | 51053 |
| 1728513600 | 8.26 | 0.02 | 0.24 | 8.27 | 8.2764 | 8.21 | 62422 |
| 1728427200 | 8.24 | -0.02 | -0.24 | 8.26 | 8.27 | 8.21 | 61796 |
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
