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 | -1.255 | -15.0750750751 | 8.325 | 9.22 | 6.56 | 259665 | 7.76169392 | CS |
| 4 | -0.14 | -1.94174757282 | 7.21 | 9.22 | 6.56 | 171739 | 7.84511251 | CS |
| 12 | 1.25 | 21.4776632302 | 5.82 | 9.22 | 5.63 | 105234 | 7.30117612 | CS |
| 26 | 0.57 | 8.76923076923 | 6.5 | 9.22 | 4.305 | 102083 | 6.26650249 | CS |
| 52 | 2.66 | 60.3174603175 | 4.41 | 9.22 | 3.99 | 120695 | 5.68452333 | CS |
| 156 | -6 | -45.9066564652 | 13.07 | 13.16 | 3.99 | 165355 | 8.12899014 | CS |
| 260 | -15.09 | -68.09566787 | 22.16 | 23.71 | 3.99 | 158295 | 11.2433946 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731368400 | 6.96 | -1.77 | -20.27 | 8.4114 | 8.525 | 6.5599999 | 748123 |
| 1731109200 | 8.73 | 0.04 | 0.46 | 8.73 | 8.73 | 8.58 | 103591 |
| 1731022800 | 8.69 | -0.45 | -4.92 | 9.09 | 9.14 | 8.6649999 | 107865 |
| 1730936400 | 9.14 | 0.67 | 7.91 | 8.85 | 9.22 | 8.81 | 237897 |
| 1730850000 | 8.47 | 0.22 | 2.67 | 8.325 | 8.48 | 8.3 | 100848 |
| 1730763600 | 8.25 | 0.1 | 1.23 | 8.1 | 8.48 | 8.1 | 99880 |
| 1730500800 | 8.15 | 0.4 | 5.16 | 7.84 | 8.16 | 7.79 | 175592 |
| 1730414400 | 7.75 | -0.01 | -0.13 | 7.7 | 7.78 | 7.64 | 98848 |
| 1730328000 | 7.76 | -0.07 | -0.89 | 7.88 | 7.94 | 7.75 | 136759 |
| 1730241600 | 7.83 | -0.05 | -0.63 | 7.87 | 7.87 | 7.76 | 54783 |
| 1730155200 | 7.88 | 0.21 | 2.74 | 7.8 | 7.9 | 7.73 | 115826 |
| 1729896000 | 7.67 | 0.13 | 1.72 | 7.6 | 7.73 | 7.57 | 119031 |
| 1729809600 | 7.54 | -0.16 | -2.08 | 7.71 | 7.71 | 7.45 | 76026 |
| 1729723200 | 7.7 | -0.13 | -1.66 | 7.8 | 7.8 | 7.632 | 44407 |
| 1729636800 | 7.83 | -0.07 | -0.89 | 7.85 | 7.86 | 7.73 | 193320 |
| 1729550400 | 7.9 | -0.21 | -2.59 | 8.15 | 8.25 | 7.9 | 96719 |
| 1729291200 | 8.11 | 0.11 | 1.37 | 8.01 | 8.21 | 7.9525 | 68206 |
| 1729204800 | 8 | 0.01 | 0.13 | 8.06 | 8.15 | 7.84 | 150692 |
| 1729118400 | 7.99 | 0.79 | 10.97 | 7.23 | 8.5399999 | 7.19 | 625993 |
| 1729032000 | 7.2 | -0.03 | -0.41 | 7.21 | 7.35 | 7.19 | 80376 |
| 1728945600 | 7.23 | 0.03 | 0.42 | 7.24 | 7.29 | 7.0867 | 60535 |
| 1728686400 | 7.2 | 0.12 | 1.69 | 7.05 | 7.2799 | 7.05 | 43102 |
| 1728600000 | 7.08 | -0.1 | -1.39 | 7.142197 | 7.142197 | 6.965 | 67090 |
| 1728513600 | 7.18 | -0.05 | -0.69 | 7.29 | 7.3 | 7.16 | 39767 |
| 1728427200 | 7.23 | 0.09 | 1.26 | 7.075 | 7.24 | 7.075 | 38108 |
| 1728340800 | 7.14 | -0.13 | -1.79 | 7.21 | 7.3 | 7.1 | 73064 |
| 1728081600 | 7.27 | 0.21 | 2.97 | 7.215 | 7.285 | 7.14 | 48895 |
| 1727995200 | 7.06 | -0.07 | -0.98 | 7.025 | 7.19 | 6.99 | 44151 |
| 1727908800 | 7.13 | -0.03 | -0.42 | 7.14 | 7.19 | 7.12 | 28417 |
| 1727822400 | 7.16 | -0.13 | -1.78 | 7.3 | 7.3 | 7.15 | 45386 |
| 1727735520 | 7.29 | 0.04 | 0.55 | 7.2763 | 7.45 | 7.1984 | 71157 |
| 1727476800 | 7.25 | 0.12 | 1.68 | 7.19 | 7.45 | 7.19 | 120724 |
| 1727390400 | 7.13 | 0.17 | 2.44 | 7 | 7.28 | 6.955 | 108784 |
| 1727304000 | 6.96 | -0.25 | -3.47 | 7.13 | 7.21 | 6.892 | 61952 |
| 1727217600 | 7.21 | 0.13 | 1.84 | 7.16 | 7.33 | 7.105 | 88187 |
| 1727131200 | 7.08 | 0.02 | 0.28 | 7.05 | 7.32 | 7.0392 | 99113 |
| 1726872000 | 7.06 | 0.01 | 0.14 | 6.88 | 7.16 | 6.82 | 222693 |
| 1726785600 | 7.05 | 0.39 | 5.86 | 6.805 | 7.05 | 6.79 | 102100 |
| 1726699200 | 6.66 | 0.02 | 0.30 | 6.69 | 7.03 | 6.64 | 102915 |
| 1726612800 | 6.64 | 0.2 | 3.11 | 6.46 | 6.755 | 6.46 | 77134 |
| 1726526400 | 6.44 | 0.02 | 0.31 | 6.45 | 6.4894 | 6.37 | 63597 |
| 1726267200 | 6.42 | 0.39 | 6.47 | 6.0199999 | 6.48 | 6.01 | 102963 |
| 1726180800 | 6.03 | -0.04 | -0.66 | 6.04 | 6.08 | 5.96 | 57016 |
| 1726094400 | 6.07 | 0.02 | 0.33 | 5.99 | 6.08 | 5.93 | 66570 |
| 1726008000 | 6.05 | 0.02 | 0.33 | 6.07 | 6.08 | 5.98 | 43085 |
| 1725921600 | 6.03 | 0.04 | 0.67 | 5.98 | 6.1 | 5.97 | 47061 |
| 1725662400 | 5.99 | -0.13 | -2.12 | 6.0599999 | 6.0599999 | 5.86 | 80434 |
| 1725576000 | 6.12 | 0.05 | 0.82 | 6.11 | 6.14 | 6.035 | 31718 |
| 1725489600 | 6.07 | -0.01 | -0.16 | 6.03 | 6.13 | 6.0101 | 42224 |
| 1725403200 | 6.08 | -0.05 | -0.82 | 6.03 | 6.14 | 6.01 | 54232 |
| 1725057600 | 6.13 | 0.18 | 3.03 | 6.05 | 6.14 | 5.98 | 116565 |
| 1724971200 | 5.95 | -0.07 | -1.16 | 6.03 | 6.1099 | 5.9349999 | 77753 |
| 1724884800 | 6.0199999 | -0.05 | -0.82 | 6 | 6.07 | 5.98 | 90451 |
| 1724798400 | 6.07 | -0.11 | -1.78 | 6.15 | 6.15 | 5.98 | 31249 |
| 1724712000 | 6.18 | 0.16 | 2.66 | 6.1 | 6.1821 | 6.05 | 76457 |
| 1724452800 | 6.0199999 | 0.37 | 6.55 | 5.71 | 6.09 | 5.71 | 83543 |
| 1724366400 | 5.65 | -0.08 | -1.40 | 5.7 | 5.75 | 5.63 | 53413 |
| 1724280000 | 5.73 | 0.01 | 0.17 | 5.8099999 | 5.8099999 | 5.68 | 39540 |
| 1724193600 | 5.72 | -0.13 | -2.22 | 5.82 | 5.885 | 5.68 | 72858 |
| 1724107200 | 5.85 | 0.17 | 2.99 | 5.69 | 5.9 | 5.68 | 167502 |
| 1723848000 | 5.68 | 0.05 | 0.89 | 5.74 | 5.7899 | 5.64 | 65299 |
| 1723761600 | 5.63 | 0.17 | 3.11 | 5.64 | 5.785 | 5.58 | 104374 |
| 1723675200 | 5.46 | -0.03 | -0.55 | 5.54 | 5.58 | 5.46 | 56130 |
| 1723588800 | 5.49 | 0.16 | 3.00 | 5.375 | 5.525 | 5.35 | 49018 |
| 1723502400 | 5.33 | -0.02 | -0.37 | 5.38 | 5.42 | 5.3 | 64947 |
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
