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 | 1.04 | 12.5603864734 | 8.28 | 11.7 | 8.28 | 57760 | 10.48904048 | CS |
| 4 | 1.61 | 20.8819714656 | 7.71 | 11.7 | 7.13 | 22351 | 9.65410411 | CS |
| 12 | 2.41 | 34.8769898698 | 6.91 | 11.7 | 5.2999 | 18805 | 7.85778384 | CS |
| 26 | -3.28 | -26.0317460317 | 12.6 | 13.2 | 4.2701 | 89511 | 9.44130241 | CS |
| 52 | -0.031 | -0.331515345952 | 9.351 | 21.426 | 4.2701 | 366553 | 11.24661976 | CS |
| 156 | -387.58 | -97.6518014613 | 396.9 | 396.9 | 4.2701 | 437680 | 71.40334002 | CS |
| 260 | -361.18 | -97.4844804318 | 370.5 | 473.565 | 4.2701 | 436082 | 87.44918192 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 9.32 | -0.04 | -0.43 | 9.5 | 9.59 | 9.1 | 14435 |
| 1731714000 | 9.36 | -1.16 | -11.03 | 10.77 | 10.89 | 9.2 | 26916 |
| 1731627600 | 10.52 | 1.37 | 14.97 | 9.1501 | 11.7 | 9.1501 | 60610 |
| 1731541200 | 9.15 | -1.99 | -17.86 | 10.15 | 10.665 | 8.61 | 50881 |
| 1731454800 | 11.14 | -0.01 | -0.09 | 11.535 | 11.6999 | 9.5 | 68375 |
| 1731368400 | 11.15 | 2.75 | 32.74 | 8.4 | 11.6964 | 8.3436 | 78164 |
| 1731109200 | 8.4 | 0.43 | 5.40 | 7.9 | 8.4879 | 7.9 | 18067 |
| 1731022800 | 7.97 | 0.17 | 2.11 | 7.9814 | 8.1199999 | 7.86 | 5530 |
| 1730936400 | 7.805 | -0.2 | -2.44 | 8.1899 | 8.1899 | 7.8 | 6062 |
| 1730850000 | 8 | -0.06 | -0.74 | 8.06 | 8.07 | 7.96 | 4023 |
| 1730763600 | 8.06 | -0.02 | -0.25 | 8.07 | 8.1 | 7.9 | 4667 |
| 1730500800 | 8.08 | 0.17 | 2.15 | 7.85 | 8.16 | 7.85 | 4907 |
| 1730414400 | 7.91 | -0.2 | -2.47 | 8.13 | 8.25 | 7.76 | 11024 |
| 1730328000 | 8.11 | 0.22 | 2.79 | 7.9264 | 8.11 | 7.865 | 4098 |
| 1730241600 | 7.89 | -0.47 | -5.62 | 7.9901 | 8.2899 | 7.89 | 9208 |
| 1730155200 | 8.36 | 0.42 | 5.28 | 8 | 8.36 | 7.95 | 9391 |
| 1729896000 | 7.9406 | -0.09 | -1.11 | 7.91 | 8.39 | 7.77 | 7409 |
| 1729809600 | 8.03 | 0 | 0.00 | 8.03 | 8.4 | 8.007362 | 13760 |
| 1729723200 | 8.03 | -0.27 | -3.25 | 8.16 | 8.265 | 7.821 | 12305 |
| 1729636800 | 8.3 | 0.07 | 0.85 | 8.205 | 8.3 | 7.82 | 14584 |
| 1729550400 | 8.23 | 0.49 | 6.33 | 7.71 | 8.4 | 7.13 | 30669 |
| 1729291200 | 7.74 | 0.7 | 9.94 | 7.11 | 7.84 | 7.11 | 15034 |
| 1729204800 | 7.04 | -1.13 | -13.83 | 8.73 | 8.73 | 6.68 | 41135 |
| 1729118400 | 8.17 | -0.73 | -8.15 | 9 | 9.5434 | 7.3562 | 66648 |
| 1729032000 | 8.895 | 1.99 | 28.73 | 6.91 | 8.9 | 6.91 | 85515 |
| 1728945600 | 6.91 | 0.5 | 7.80 | 6.5 | 7.27 | 6.4999 | 18637 |
| 1728686400 | 6.41 | 0.09 | 1.42 | 6.32 | 6.47 | 6.32 | 4325 |
| 1728600000 | 6.32 | 0.26 | 4.29 | 6.1 | 6.4 | 6.1 | 10819 |
| 1728513600 | 6.0599999 | 0.1 | 1.68 | 5.98 | 6.23 | 5.92 | 5816 |
| 1728427200 | 5.96 | -0.04 | -0.67 | 5.9 | 6.0756 | 5.7829 | 7706 |
| 1728340800 | 6 | 0.29 | 5.08 | 5.79 | 6.1 | 5.79 | 16905 |
| 1728081600 | 5.71 | 0.06 | 1.06 | 5.59 | 5.85 | 5.5509 | 7003 |
| 1727995200 | 5.65 | 0.02 | 0.36 | 5.54 | 5.75 | 5.48 | 7187 |
| 1727908800 | 5.63 | 0.2 | 3.68 | 5.4683 | 5.73 | 5.4683 | 10062 |
| 1727822400 | 5.43 | -0.25 | -4.40 | 5.54 | 5.6399 | 5.4 | 16611 |
| 1727735520 | 5.68 | -0.08 | -1.39 | 5.809 | 5.85 | 5.53 | 20317 |
| 1727476800 | 5.76 | 0.31 | 5.69 | 5.5 | 5.79 | 5.37 | 9412 |
| 1727390400 | 5.45 | 0.03 | 0.55 | 5.48 | 5.54 | 5.3 | 8406 |
| 1727304000 | 5.42 | -0.04 | -0.73 | 5.42 | 5.6263 | 5.2999 | 12701 |
| 1727217600 | 5.46 | -0.14 | -2.50 | 5.49 | 5.9425 | 5.46 | 21675 |
| 1727131200 | 5.6 | -0.16 | -2.78 | 5.7699999 | 5.98 | 5.4 | 19705 |
| 1726872000 | 5.76 | -0.1 | -1.71 | 5.72 | 6.05 | 5.62 | 32673 |
| 1726785600 | 5.86 | 0.06 | 1.03 | 6.1 | 6.1 | 5.86 | 7791 |
| 1726699200 | 5.8 | -0.39 | -6.30 | 6.15 | 6.15 | 5.8 | 15998 |
| 1726612800 | 6.19 | 0.45 | 7.84 | 5.93 | 6.19 | 5.91 | 28264 |
| 1726526400 | 5.74 | -0.08 | -1.37 | 5.78 | 5.8 | 5.61 | 8678 |
| 1726267200 | 5.82 | 0.06 | 1.04 | 5.67 | 5.92 | 5.64 | 11860 |
| 1726180800 | 5.76 | 0.16 | 2.86 | 5.72 | 5.76 | 5.4 | 13215 |
| 1726094400 | 5.6 | 0.04 | 0.81 | 5.5 | 5.7647 | 5.5 | 6557 |
| 1726008000 | 5.555 | -0.37 | -6.17 | 5.75 | 5.75 | 5.555 | 11478 |
| 1725921600 | 5.92 | 0.15 | 2.60 | 5.72 | 6.14 | 5.638 | 12323 |
| 1725662400 | 5.7699999 | -0.19 | -3.19 | 5.92 | 5.92 | 5.43 | 14058 |
| 1725576000 | 5.96 | -0.08 | -1.32 | 6.2 | 6.22 | 5.87 | 5899 |
| 1725489600 | 6.04 | 0.2 | 3.42 | 5.9 | 6.16 | 5.79 | 5029 |
| 1725403200 | 5.84 | -0.47 | -7.45 | 6.2699999 | 6.3855 | 5.54 | 27808 |
| 1725057600 | 6.3099999 | -0.24 | -3.66 | 6.53 | 6.53 | 6.2699999 | 6376 |
| 1724971200 | 6.55 | -0.36 | -5.21 | 6.96 | 7.07 | 6.5 | 11711 |
| 1724884800 | 6.91 | -0.11 | -1.57 | 6.97 | 6.99 | 6.9 | 4732 |
| 1724798400 | 7.02 | 0.14 | 2.03 | 6.88 | 7.08 | 6.85 | 13652 |
| 1724712000 | 6.88 | 0 | 0.00 | 6.91 | 7.14 | 6.7801 | 9070 |
| 1724452800 | 6.88 | 0.19 | 2.84 | 6.73 | 7.15 | 6.5427 | 15672 |
| 1724366400 | 6.69 | -0.26 | -3.74 | 6.85 | 7.61 | 6.63 | 33266 |
| 1724280000 | 6.95 | 0.65 | 10.32 | 6.3099999 | 6.96 | 6.1901 | 17701 |
| 1724193600 | 6.3 | -0.28 | -4.26 | 6.5 | 6.82 | 6 | 28095 |
| 1724107200 | 6.58 | 0.74 | 12.67 | 5.98 | 6.58 | 5.95 | 34602 |
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
