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 | -0.72 | -9.14866581957 | 7.87 | 7.92 | 7.07 | 11574 | 7.24957301 | CS |
| 4 | -0.92 | -11.4002478315 | 8.07 | 8.25 | 7.07 | 9394 | 7.72667165 | CS |
| 12 | -1.065 | -12.9640900791 | 8.215 | 8.59 | 7.07 | 9059 | 7.89861312 | CS |
| 26 | 1.24 | 20.9813874788 | 5.91 | 8.59 | 5.74 | 9830 | 7.62918232 | CS |
| 52 | 2.74 | 62.1315192744 | 4.41 | 8.59 | 4.26 | 10370 | 7.3540172 | CS |
| 156 | -3.33 | -31.7748091603 | 10.48 | 10.4899 | 3.71 | 9858 | 7.73687485 | CS |
| 260 | -2.77 | -27.9233870968 | 9.92 | 16.35 | 3.53 | 11636 | 8.44986547 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 7.15 | -0.09 | -1.24 | 7.26 | 7.26 | 7.06 | 9709 |
| 1732232400 | 7.24 | 0.16 | 2.26 | 7.06 | 7.47 | 7.06 | 20640 |
| 1732146000 | 7.08 | -0.31 | -4.19 | 7.43 | 7.4673 | 7.08 | 12805 |
| 1732059600 | 7.39 | 0.09 | 1.23 | 7.38 | 7.51 | 7.25 | 2869 |
| 1731973200 | 7.3 | -0.62 | -7.83 | 7.75 | 7.8 | 7.07 | 20336 |
| 1731714000 | 7.92 | 0.13 | 1.67 | 7.71 | 7.92 | 7.71 | 1522 |
| 1731627600 | 7.79 | -0.05 | -0.64 | 7.65 | 7.98 | 7.65 | 7240 |
| 1731541200 | 7.84 | -0.09 | -1.13 | 7.91 | 7.91 | 7.68 | 3716 |
| 1731454800 | 7.93 | -0.08 | -1.00 | 8 | 8.1297 | 7.77 | 8917 |
| 1731368400 | 8.01 | 0.29 | 3.75 | 7.8 | 8.03 | 7.65 | 28734 |
| 1731109200 | 7.7207 | -0.31 | -3.83 | 7.96 | 7.96 | 7.6728 | 3289 |
| 1731022800 | 8.0285 | 0.09 | 1.11 | 7.76 | 8.03 | 7.67 | 8404 |
| 1730936400 | 7.94 | 0.13 | 1.66 | 7.86 | 7.96 | 7.66 | 7798 |
| 1730850000 | 7.81 | -0.07 | -0.89 | 7.96 | 7.98 | 7.6643 | 9342 |
| 1730763600 | 7.88 | 0 | 0.00 | 7.96 | 8.01 | 7.66 | 8584 |
| 1730500800 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 163 |
| 1730414400 | 7.88 | -0.03 | -0.32 | 7.96 | 8.17 | 7.78 | 21337 |
| 1730328000 | 7.905 | -0.13 | -1.56 | 8.03 | 8.03 | 7.807 | 10018 |
| 1730241600 | 8.03 | -0.06 | -0.74 | 8 | 8.09 | 7.87 | 3151 |
| 1730155200 | 8.09 | -0.09 | -1.10 | 8.1 | 8.25 | 7.85 | 9911 |
| 1729896000 | 8.18 | 0.14 | 1.74 | 8.07 | 8.185 | 8.035 | 2449 |
| 1729809600 | 8.0399999 | -0.14 | -1.71 | 8.09 | 8.15 | 7.89 | 3269 |
| 1729723200 | 8.18 | 0 | 0.06 | 8.23 | 8.25 | 8.1023 | 4617 |
| 1729636800 | 8.175 | -0.13 | -1.51 | 8.3 | 8.3 | 8.1199999 | 4666 |
| 1729550400 | 8.3 | 0.06 | 0.73 | 8.3 | 8.3 | 8.18 | 10385 |
| 1729291200 | 8.24 | -0.05 | -0.60 | 8.35 | 8.35 | 8.05 | 5308 |
| 1729204800 | 8.2899999 | 0.14 | 1.72 | 8.1 | 8.48 | 8.1 | 10628 |
| 1729118400 | 8.15 | 0.13 | 1.62 | 8.1199999 | 8.15 | 8.02 | 14274 |
| 1729032000 | 8.02 | -0.15 | -1.84 | 7.85 | 8.11 | 7.69 | 29028 |
| 1728945600 | 8.17 | 0.25 | 3.16 | 8 | 8.22 | 8 | 7187 |
| 1728686400 | 7.92 | -0.21 | -2.58 | 8.09 | 8.25 | 7.9137 | 14034 |
| 1728600000 | 8.13 | -0.07 | -0.85 | 8.24 | 8.24 | 7.9268 | 5343 |
| 1728513600 | 8.2 | -0.04 | -0.49 | 8.24 | 8.26 | 8.02 | 4957 |
| 1728427200 | 8.24 | -0.09 | -1.08 | 8.23 | 8.59 | 8.0868 | 21637 |
| 1728340800 | 8.33 | 0.35 | 4.39 | 8.06 | 8.39 | 7.96 | 12033 |
| 1728081600 | 7.98 | 0.01 | 0.12 | 7.9606 | 8.13 | 7.9007 | 6718 |
| 1727995200 | 7.9701 | 0.02 | 0.25 | 7.88 | 7.98 | 7.88 | 4908 |
| 1727908800 | 7.9501 | 0.06 | 0.76 | 7.85 | 8.07 | 7.85 | 16042 |
| 1727822400 | 7.89 | -0.11 | -1.38 | 8 | 8 | 7.89 | 2484 |
| 1727736000 | 8 | -0.01 | -0.12 | 7.91 | 8.07 | 7.91 | 9230 |
| 1727476800 | 8.01 | 0.01 | 0.12 | 7.94 | 8.4 | 7.9285 | 3585 |
| 1727390400 | 8 | 0.25 | 3.23 | 7.75 | 8.15 | 7.75 | 10827 |
| 1727304000 | 7.75 | -0.03 | -0.39 | 7.676 | 7.9596 | 7.6 | 7698 |
| 1727217600 | 7.78 | -0.05 | -0.64 | 7.74 | 7.79 | 7.69 | 2534 |
| 1727131200 | 7.83 | -0.28 | -3.50 | 8 | 8.2899999 | 7.83 | 10725 |
| 1726872000 | 8.114 | 0.56 | 7.47 | 7.66 | 8.114 | 7.5 | 14433 |
| 1726785600 | 7.55 | 0.04 | 0.53 | 7.52 | 7.67 | 7.46 | 8795 |
| 1726699200 | 7.51 | -0.22 | -2.85 | 7.8 | 7.8 | 7.4983 | 8231 |
| 1726612800 | 7.73 | -0.02 | -0.26 | 7.83 | 7.95 | 7.65 | 5504 |
| 1726526400 | 7.75 | 0.15 | 1.97 | 7.58 | 7.8355 | 7.52 | 3939 |
| 1726267200 | 7.6 | 0.25 | 3.40 | 7.4 | 7.75 | 7.4 | 7626 |
| 1726180800 | 7.35 | -0.24 | -3.16 | 7.65 | 7.88 | 7.35 | 3076 |
| 1726094400 | 7.59 | 0.25 | 3.41 | 7.3 | 7.6299 | 7.3 | 5281 |
| 1726008000 | 7.34 | -0.32 | -4.18 | 7.66 | 7.685 | 7.34 | 7946 |
| 1725921600 | 7.66 | -0.25 | -3.16 | 7.82 | 7.82 | 7.57 | 3649 |
| 1725662400 | 7.91 | 0.07 | 0.89 | 7.84 | 7.91 | 7.5799 | 8232 |
| 1725576000 | 7.84 | -0.03 | -0.38 | 7.94 | 8.23 | 7.3462 | 14888 |
| 1725489600 | 7.87 | -0.13 | -1.63 | 7.93 | 8.11 | 7.78 | 10226 |
| 1725403200 | 8 | -0.35 | -4.23 | 8.2 | 8.2 | 7.92 | 6217 |
| 1725057600 | 8.3536 | 0.08 | 1.01 | 8.215 | 8.3536 | 8.15 | 19812 |
| 1724971200 | 8.27 | 0.02 | 0.26 | 8.25 | 8.39 | 7.895 | 11641 |
| 1724884800 | 8.2489 | 0.22 | 2.79 | 8.01 | 8.34 | 7.63 | 25041 |
| 1724798400 | 8.025 | 0.36 | 4.63 | 7.69 | 8.06 | 7.55 | 15899 |
| 1724712000 | 7.67 | -0.09 | -1.16 | 7.84 | 7.84 | 6.99 | 20014 |
| 1724452800 | 7.76 | 0.06 | 0.78 | 7.75 | 7.86 | 7.6 | 3573 |
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
