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 | -0.465 | -9.02912621359 | 5.15 | 5.42 | 4.4347 | 199501 | 4.91287977 | CS |
| 4 | -0.645 | -12.1013133208 | 5.33 | 6.01 | 4.4347 | 330866 | 5.17095482 | CS |
| 12 | -1.415 | -23.1967213115 | 6.1 | 6.28 | 4.11 | 356348 | 5.04101774 | CS |
| 26 | -6.385 | -57.6784101174 | 11.07 | 11.24 | 4.11 | 351244 | 6.22479982 | CS |
| 52 | -13.555 | -74.3146929825 | 18.24 | 18.57 | 4.11 | 252927 | 8.93694156 | CS |
| 156 | -15.945 | -77.2903538536 | 20.63 | 25.87 | 4.11 | 156078 | 13.71078058 | CS |
| 260 | -11.275 | -70.6453634085 | 15.96 | 38.2 | 4.11 | 159022 | 17.5088657 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743460800 | 4.59 | -0.04 | -0.86 | 4.5199999 | 4.76 | 4.4347 | 223843 |
| 1743201600 | 4.63 | -0.48 | -9.39 | 5.0599999 | 5.11 | 4.58 | 205452 |
| 1743115200 | 5.11 | -0.01 | -0.20 | 5.07 | 5.2 | 4.9418 | 176728 |
| 1743028800 | 5.12 | -0.07 | -1.35 | 5.17 | 5.42 | 5.07 | 184730 |
| 1742942400 | 5.19 | 0.05 | 0.97 | 5.15 | 5.3 | 5.09 | 206750 |
| 1742856000 | 5.14 | 0.13 | 2.59 | 5.11 | 5.265 | 5 | 225762 |
| 1742596800 | 5.01 | -0.3 | -5.65 | 5.15 | 5.2587 | 4.99 | 196473 |
| 1742510400 | 5.3099999 | 0.23 | 4.53 | 4.96 | 5.365 | 4.9 | 284753 |
| 1742424000 | 5.08 | 0.08 | 1.60 | 4.98 | 5.1494 | 4.9349999 | 269856 |
| 1742337600 | 5 | -0.15 | -2.91 | 4.99 | 5.19 | 4.95 | 255873 |
| 1742251200 | 5.15 | 0.14 | 2.79 | 5.01 | 5.2539999 | 5.005 | 398548 |
| 1741992000 | 5.01 | 0.27 | 5.70 | 4.73 | 5.08 | 4.73 | 354977 |
| 1741905600 | 4.74 | -0.59 | -11.07 | 5.33 | 5.33 | 4.5599999 | 796243 |
| 1741819200 | 5.33 | 0.1 | 1.91 | 5.04 | 5.425 | 5.04 | 272064 |
| 1741732800 | 5.23 | 0.07 | 1.36 | 5.17 | 5.3099999 | 4.9 | 272856 |
| 1741646400 | 5.16 | -0.19 | -3.55 | 5.2 | 5.3699 | 5.1 | 359179 |
| 1741390800 | 5.35 | -0.04 | -0.74 | 5.46 | 5.59 | 5.2699999 | 319053 |
| 1741304400 | 5.39 | -0.52 | -8.80 | 5.8 | 5.8 | 5.34 | 557599 |
| 1741218000 | 5.91 | 0.56 | 10.47 | 5.43 | 6.01 | 5.35 | 552645 |
| 1741131600 | 5.35 | -0.12 | -2.19 | 5.33 | 5.53 | 5.035 | 503936 |
| 1741045200 | 5.47 | -0.15 | -2.67 | 5.68 | 6.119 | 5.37 | 749945 |
| 1740786000 | 5.62 | 0.55 | 10.85 | 4.95 | 5.785 | 4.945 | 1405967 |
| 1740699600 | 5.07 | 0.87 | 20.71 | 4.63 | 5.43 | 4.51 | 2459305 |
| 1740613200 | 4.2 | 0.01 | 0.24 | 4.23 | 4.275 | 4.125 | 305107 |
| 1740526800 | 4.19 | 0 | 0.00 | 4.2 | 4.28 | 4.18 | 218562 |
| 1740440400 | 4.19 | -0.03 | -0.71 | 4.32 | 4.3487 | 4.175 | 244621 |
| 1740181200 | 4.22 | -0.23 | -5.17 | 4.54 | 4.54 | 4.11 | 285665 |
| 1740094800 | 4.45 | 0.04 | 0.91 | 4.41 | 4.53 | 4.28 | 550358 |
| 1740008400 | 4.41 | -0.09 | -2.00 | 4.48 | 4.51 | 4.375 | 235599 |
| 1739922000 | 4.5 | 0.23 | 5.39 | 4.2699999 | 4.575 | 4.2699999 | 340139 |
| 1739576400 | 4.2699999 | 0.09 | 2.15 | 4.28 | 4.35 | 4.21 | 217303 |
| 1739490000 | 4.18 | 0.01 | 0.24 | 4.19 | 4.24 | 4.12 | 277804 |
| 1739403600 | 4.17 | -0.29 | -6.50 | 4.33 | 4.35 | 4.155 | 228597 |
| 1739317200 | 4.46 | 0.01 | 0.22 | 4.37 | 4.58 | 4.37 | 250517 |
| 1739230800 | 4.45 | 0.12 | 2.77 | 4.33 | 4.63 | 4.33 | 326913 |
| 1738971600 | 4.33 | -0.21 | -4.63 | 4.54 | 4.54 | 4.15 | 497692 |
| 1738885200 | 4.54 | -0.03 | -0.66 | 4.63 | 4.73 | 4.54 | 257667 |
| 1738798800 | 4.57 | -0.09 | -1.93 | 4.67 | 4.7 | 4.41 | 291517 |
| 1738712400 | 4.66 | 0.28 | 6.39 | 4.32 | 4.75 | 4.21 | 451184 |
| 1738626000 | 4.38 | -0.79 | -15.28 | 4.9 | 4.9 | 4.305 | 473176 |
| 1738366800 | 5.17 | -0.17 | -3.18 | 5.28 | 5.3099999 | 5.05 | 243005 |
| 1738280400 | 5.34 | 0.24 | 4.71 | 5.18 | 5.425 | 5.15 | 208119 |
| 1738194000 | 5.1 | -0.29 | -5.38 | 5.36 | 5.36 | 5.0199999 | 222613 |
| 1738107600 | 5.39 | -0.06 | -1.10 | 5.43 | 5.465 | 5.3 | 191902 |
| 1738021200 | 5.45 | -0.07 | -1.27 | 5.51 | 5.7 | 5.4 | 267624 |
| 1737762000 | 5.5199999 | 0.04 | 0.73 | 5.63 | 5.65 | 5.48 | 241772 |
| 1737675600 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1737589200 | 5.48 | -0.43 | -7.28 | 5.85 | 5.85 | 5.43 | 215283 |
| 1737502800 | 5.91 | 0.06 | 1.03 | 5.85 | 5.98 | 5.8099999 | 156496 |
| 1737157200 | 5.85 | 0.03 | 0.52 | 5.93 | 6 | 5.78 | 183384 |
| 1737070800 | 5.82 | 0.02 | 0.34 | 5.8099999 | 5.875 | 5.68 | 163994 |
| 1736984400 | 5.8 | 0.29 | 5.26 | 5.78 | 5.8784 | 5.5 | 215634 |
| 1736898000 | 5.51 | 0.15 | 2.80 | 5.5199999 | 5.5496 | 5.39 | 191595 |
| 1736811600 | 5.36 | -0.01 | -0.19 | 5.3 | 5.38 | 5.23 | 198571 |
| 1736552400 | 5.37 | -0.13 | -2.36 | 5.35 | 5.405 | 5.25 | 210943 |
| 1736379600 | 5.5 | -0.37 | -6.30 | 5.76 | 5.7699999 | 5.49 | 172703 |
| 1736293200 | 5.87 | -0.19 | -3.14 | 6.1 | 6.28 | 5.86 | 186913 |
| 1736206800 | 6.0599999 | 0.09 | 1.51 | 6.04 | 6.38 | 6.015 | 280946 |
| 1735947600 | 5.97 | 0.11 | 1.88 | 5.85 | 6.0599999 | 5.76 | 197972 |
| 1735861200 | 5.86 | -0.41 | -6.54 | 6.32 | 6.44 | 5.8099999 | 213641 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
