Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.12 | -2.1897810219 | 5.48 | 5.54 | 5.36 | 110676 | 5.49178288 | CS |
| 4 | 0.05 | 0.941619585687 | 5.31 | 5.67 | 5.28 | 143571 | 5.47603123 | CS |
| 12 | -0.04 | -0.740740740741 | 5.4 | 5.68 | 5.093 | 154778 | 5.41137076 | CS |
| 26 | -1.36 | -20.2380952381 | 6.72 | 6.7499 | 5.093 | 193489 | 5.70500773 | CS |
| 52 | -1.44 | -21.1764705882 | 6.8 | 8 | 5.093 | 156653 | 6.28142132 | CS |
| 156 | -0.04 | -0.740740740741 | 5.4 | 8.09 | 4.51 | 147737 | 6.29116833 | CS |
| 260 | -2.33 | -30.2990897269 | 7.69 | 8.23 | 4.51 | 140724 | 6.2000512 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822400 | 5.36 | -0.11 | -2.01 | 5.46 | 5.495 | 5.36 | 93110 |
| 1781736000 | 5.47 | -0.03 | -0.55 | 5.53 | 5.54 | 5.46 | 80014 |
| 1781649600 | 5.5 | 0 | 0.00 | 5.48 | 5.54 | 5.48 | 91174 |
| 1781563200 | 5.5 | 0.04 | 0.73 | 5.46 | 5.54 | 5.46 | 244269 |
| 1781304000 | 5.46 | -0.05 | -0.91 | 5.47 | 5.5199999 | 5.46 | 70520 |
| 1781217600 | 5.51 | 0.01 | 0.18 | 5.48 | 5.5199999 | 5.46 | 67403 |
| 1781131200 | 5.5 | 0 | 0.00 | 5.5 | 5.54 | 5.5 | 111305 |
| 1781044800 | 5.5 | 0.03 | 0.55 | 5.47 | 5.54 | 5.46 | 276236 |
| 1780958400 | 5.47 | 0.01 | 0.18 | 5.46 | 5.5 | 5.4201 | 195258 |
| 1780699200 | 5.46 | -0.08 | -1.44 | 5.5199999 | 5.5199999 | 5.3801 | 130208 |
| 1780612800 | 5.54 | 0.09 | 1.65 | 5.5 | 5.55 | 5.41 | 155447 |
| 1780526400 | 5.45 | -0.05 | -0.91 | 5.43 | 5.5965 | 5.43 | 97202 |
| 1780440000 | 5.5 | -0.12 | -2.14 | 5.58 | 5.6 | 5.5 | 187521 |
| 1780353600 | 5.62 | 0.1 | 1.81 | 5.58 | 5.67 | 5.54 | 181267 |
| 1780094400 | 5.5199999 | 0.15 | 2.79 | 5.28 | 5.55 | 5.28 | 235256 |
| 1780008000 | 5.37 | -0.03 | -0.56 | 5.33 | 5.43 | 5.33 | 192761 |
| 1779921600 | 5.4 | 0.08 | 1.50 | 5.33 | 5.4 | 5.33 | 79126 |
| 1779835200 | 5.32 | -0.08 | -1.48 | 5.39 | 5.4177 | 5.32 | 128043 |
| 1779489600 | 5.4 | 0.01 | 0.19 | 5.37 | 5.48 | 5.37 | 96738 |
| 1779403200 | 5.39 | 0.06 | 1.13 | 5.3099999 | 5.39 | 5.3099999 | 108109 |
| 1779316800 | 5.33 | 0.04 | 0.76 | 5.28 | 5.38 | 5.28 | 86469 |
| 1779230400 | 5.29 | -0.01 | -0.19 | 5.29 | 5.37 | 5.28 | 118986 |
| 1779144000 | 5.3 | -0.12 | -2.21 | 5.4 | 5.5199999 | 5.28 | 225491 |
| 1778884800 | 5.42 | -0.02 | -0.37 | 5.42 | 5.46 | 5.39 | 117222 |
| 1778798400 | 5.44 | -0.03 | -0.55 | 5.53 | 5.54 | 5.44 | 129197 |
| 1778712000 | 5.47 | -0.13 | -2.32 | 5.59 | 5.59 | 5.46 | 148865 |
| 1778625600 | 5.6 | 0.12 | 2.19 | 5.54 | 5.62 | 5.42 | 147308 |
| 1778539200 | 5.48 | -0.16 | -2.84 | 5.5199999 | 5.58 | 5.46 | 214078 |
| 1778280000 | 5.64 | 0.09 | 1.62 | 5.63 | 5.6449999 | 5.55 | 103657 |
| 1778193600 | 5.55 | 0.1 | 1.83 | 5.49 | 5.55 | 5.45 | 124219 |
| 1778107200 | 5.45 | 0.01 | 0.18 | 5.49 | 5.5 | 5.44 | 232957 |
| 1778020800 | 5.44 | -0.02 | -0.37 | 5.44 | 5.4999 | 5.425 | 103897 |
| 1777934400 | 5.46 | 0.03 | 0.55 | 5.49 | 5.557 | 5.43 | 191846 |
| 1777675200 | 5.43 | -0.05 | -0.91 | 5.46 | 5.48 | 5.375 | 321853 |
| 1777588800 | 5.48 | -0.05 | -0.90 | 5.54 | 5.68 | 5.44 | 198902 |
| 1777502400 | 5.53 | 0.12 | 2.22 | 5.44 | 5.5797 | 5.402 | 184653 |
| 1777416000 | 5.41 | 0.03 | 0.56 | 5.38 | 5.43 | 5.3 | 158373 |
| 1777329600 | 5.38 | 0.02 | 0.37 | 5.38 | 5.4 | 5.33 | 113947 |
| 1777070400 | 5.36 | -0.02 | -0.37 | 5.39 | 5.45 | 5.35 | 112044 |
| 1776984000 | 5.38 | -0.05 | -0.92 | 5.44 | 5.5673 | 5.33 | 115756 |
| 1776897600 | 5.43 | -0.12 | -2.16 | 5.5199999 | 5.5597 | 5.4 | 177547 |
| 1776811200 | 5.55 | 0 | 0.00 | 5.61 | 5.61 | 5.5 | 107320 |
| 1776724800 | 5.55 | -0.03 | -0.54 | 5.62 | 5.62 | 5.53 | 130400 |
| 1776465600 | 5.58 | 0.14 | 2.57 | 5.45 | 5.62 | 5.45 | 138367 |
| 1776379200 | 5.44 | 0.12 | 2.26 | 5.32 | 5.45 | 5.32 | 140157 |
| 1776292800 | 5.32 | 0.03 | 0.57 | 5.32 | 5.36 | 5.29 | 98178 |
| 1776206400 | 5.29 | 0.04 | 0.76 | 5.24 | 5.38 | 5.235 | 201897 |
| 1776120000 | 5.25 | 0 | 0.00 | 5.19 | 5.26 | 5.19 | 46647 |
| 1775860800 | 5.25 | 0.03 | 0.57 | 5.24 | 5.2779 | 5.2 | 128713 |
| 1775774400 | 5.22 | 0.02 | 0.38 | 5.2 | 5.3 | 5.1872999 | 152613 |
| 1775688000 | 5.2 | -0.15 | -2.80 | 5.4 | 5.4646 | 5.17 | 341886 |
| 1775601600 | 5.35 | 0.04 | 0.75 | 5.32 | 5.35 | 5.29 | 68042 |
| 1775515200 | 5.3099999 | -0.13 | -2.39 | 5.36 | 5.45 | 5.3 | 134226 |
| 1775169600 | 5.44 | -0.05 | -0.91 | 5.41 | 5.5999 | 5.41 | 96085 |
| 1775083200 | 5.49 | 0.13 | 2.43 | 5.38 | 5.67 | 5.34 | 240359 |
| 1774996800 | 5.36 | 0.23 | 4.48 | 5.15 | 5.36 | 5.15 | 242018 |
| 1774910400 | 5.13 | -0.01 | -0.19 | 5.2 | 5.265 | 5.093 | 258989 |
| 1774651200 | 5.14 | -0.18 | -3.38 | 5.3099999 | 5.3696 | 5.14 | 327995 |
| 1774564800 | 5.32 | -0.11 | -2.03 | 5.4 | 5.44 | 5.32 | 68130 |
| 1774478400 | 5.43 | 0.05 | 0.93 | 5.44 | 5.4499 | 5.34 | 68241 |
| 1774392000 | 5.38 | 0.02 | 0.37 | 5.36 | 5.45 | 5.35 | 85859 |
| 1774305600 | 5.36 | 0.1 | 1.90 | 5.3 | 5.42 | 5.3 | 157362 |
| 1774046400 | 5.26 | -0.29 | -5.23 | 5.5599999 | 5.5599999 | 5.24 | 347275 |
| 1773960000 | 5.55 | -0.04 | -0.72 | 5.5 | 5.6086 | 5.5 | 92846 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
