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 | 0.32 | 2.81195079086 | 11.38 | 11.7 | 11.28 | 335935 | 11.45818212 | CS |
| 4 | 0.76 | 6.94698354662 | 10.94 | 11.7 | 10.91 | 256568 | 11.27800464 | CS |
| 12 | -1 | -7.87401574803 | 12.7 | 12.7017 | 10.91 | 204253 | 11.64716781 | CS |
| 26 | -1.53 | -11.5646258503 | 13.23 | 13.48 | 10.91 | 146389 | 12.20202581 | CS |
| 52 | -0.69 | -5.56900726392 | 12.39 | 13.48 | 10.91 | 128761 | 12.456527 | CS |
| 156 | -4.02 | -25.572519084 | 15.72 | 16.5 | 9.76 | 117451 | 13.27161049 | CS |
| 260 | -2.49 | -17.5475687104 | 14.19 | 17.92 | 8.7601 | 132435 | 14.02738609 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 11.68 | 0.07 | 0.60 | 11.62 | 11.69 | 11.6 | 1513454 |
| 1737070800 | 11.61 | 0.1 | 0.87 | 11.52 | 11.65 | 11.51 | 299292 |
| 1736984400 | 11.51 | 0.14 | 1.23 | 11.5 | 11.53 | 11.39 | 389847 |
| 1736898000 | 11.37 | -0.08 | -0.70 | 11.48 | 11.5 | 11.2901 | 359352 |
| 1736811600 | 11.45 | 0.12 | 1.06 | 11.39 | 11.478 | 11.28 | 391299 |
| 1736552400 | 11.33 | -0.05 | -0.44 | 11.35 | 11.3999 | 11.28 | 224391 |
| 1736379600 | 11.38 | 0.1 | 0.89 | 11.335 | 11.38 | 11.26 | 191598 |
| 1736293200 | 11.28 | 0.03 | 0.27 | 11.3 | 11.4292 | 11.28 | 110476 |
| 1736206800 | 11.25 | -0.01 | -0.09 | 11.3 | 11.38 | 11.25 | 163734 |
| 1735947600 | 11.26 | 0.17 | 1.53 | 11.13 | 11.3 | 11.07 | 142917 |
| 1735861200 | 11.09 | 0.08 | 0.73 | 11.137 | 11.26 | 11.04 | 158331 |
| 1735688400 | 11.01 | -0.04 | -0.36 | 10.96 | 11.11 | 10.91 | 470524 |
| 1735602000 | 11.05 | -0.32 | -2.81 | 11.1662 | 11.17 | 11.01 | 232435 |
| 1735342800 | 11.37 | 0.04 | 0.35 | 11.2683 | 11.4 | 11.24 | 232790 |
| 1735256400 | 11.33 | 0.04 | 0.35 | 11.25 | 11.39 | 11.25 | 151803 |
| 1735077840 | 11.29 | 0.13 | 1.16 | 11.16 | 11.3 | 11.14 | 124469 |
| 1734997200 | 11.16 | 0.17 | 1.55 | 11.01 | 11.18 | 11 | 305833 |
| 1734738000 | 10.99 | 0.03 | 0.27 | 10.955 | 11.14 | 10.93 | 309822 |
| 1734651600 | 10.96 | -0.11 | -0.99 | 11.1685 | 11.18 | 10.92 | 362732 |
| 1734565200 | 11.07 | -0.22 | -1.95 | 11.355 | 11.3999 | 11.07 | 301043 |
| 1734478800 | 11.29 | -0.03 | -0.27 | 11.3554 | 11.4 | 11.28 | 301318 |
| 1734392400 | 11.32 | -0.22 | -1.91 | 11.5799 | 11.6 | 11.32 | 267838 |
| 1734133200 | 11.54 | -0.07 | -0.60 | 11.64 | 11.7099 | 11.51 | 246919 |
| 1734046800 | 11.61 | -0.09 | -0.77 | 11.7 | 11.7495 | 11.6 | 195914 |
| 1733960400 | 11.7 | -0.12 | -1.02 | 11.84 | 11.85 | 11.68 | 236449 |
| 1733874000 | 11.82 | -0.06 | -0.51 | 11.88 | 11.92 | 11.81 | 110549 |
| 1733787600 | 11.88 | -0.1 | -0.83 | 11.96 | 12 | 11.88 | 207749 |
| 1733528400 | 11.98 | 0 | 0.00 | 11.979 | 12.1 | 11.97 | 71577 |
| 1733442000 | 11.98 | -0.1 | -0.83 | 12.0999 | 12.0999 | 11.96 | 119455 |
| 1733355600 | 12.08 | -0.12 | -0.98 | 12.13 | 12.2399 | 12.08 | 169234 |
| 1733269200 | 12.2 | 0.02 | 0.16 | 12.205 | 12.2527 | 12.14 | 205885 |
| 1733182800 | 12.18 | 0.01 | 0.08 | 12.21 | 12.2168 | 12.11 | 191899 |
| 1732917840 | 12.17 | 0.09 | 0.75 | 12.1347 | 12.2099 | 12.1 | 131831 |
| 1732750800 | 12.08 | 0.08 | 0.67 | 12.05 | 12.119 | 12.02 | 101657 |
| 1732664400 | 12 | 0.07 | 0.59 | 11.95 | 12 | 11.85 | 154199 |
| 1732578000 | 11.93 | 0.11 | 0.93 | 11.87 | 11.985 | 11.86 | 113171 |
| 1732318800 | 11.82 | -0.13 | -1.09 | 11.93 | 11.99 | 11.8 | 163246 |
| 1732232400 | 11.95 | -0.02 | -0.17 | 11.8501 | 12.06 | 11.85 | 171740 |
| 1732146000 | 11.97 | 0.1 | 0.84 | 11.9062 | 12.01 | 11.8533 | 173009 |
| 1732059600 | 11.87 | 0.09 | 0.76 | 11.725 | 11.88 | 11.66 | 213514 |
| 1731973200 | 11.78 | 0.24 | 2.08 | 11.65 | 11.78 | 11.5877 | 260608 |
| 1731714000 | 11.54 | -0.34 | -2.86 | 11.7384 | 11.7384 | 11.5 | 242592 |
| 1731627600 | 11.88 | -0.25 | -2.06 | 12.11 | 12.1336 | 11.86 | 190406 |
| 1731541200 | 12.13 | -0.17 | -1.38 | 12.31 | 12.38 | 12.08 | 160668 |
| 1731454800 | 12.3 | -0.11 | -0.89 | 12.44 | 12.44 | 12.25 | 125261 |
| 1731368400 | 12.41 | 0.1 | 0.81 | 12.3229 | 12.4305 | 12.3229 | 129410 |
| 1731109200 | 12.31 | 0.06 | 0.49 | 12.29 | 12.3699 | 12.28 | 111929 |
| 1731022800 | 12.25 | 0.02 | 0.16 | 12.3402 | 12.3402 | 12.22 | 294421 |
| 1730936400 | 12.23 | -0.11 | -0.89 | 12.4572 | 12.49 | 12.1546 | 203951 |
| 1730850000 | 12.34 | 0.04 | 0.33 | 12.325 | 12.35 | 12.3001 | 110466 |
| 1730763600 | 12.3 | -0.02 | -0.16 | 12.35 | 12.42 | 12.1601 | 218681 |
| 1730500800 | 12.32 | -0.03 | -0.24 | 12.3 | 12.395 | 12.28 | 83875 |
| 1730414400 | 12.35 | -0.1 | -0.80 | 12.4278 | 12.4555 | 12.3 | 116925 |
| 1730328000 | 12.45 | -0.02 | -0.16 | 12.45 | 12.49 | 12.3119 | 122419 |
| 1730241600 | 12.47 | -0.1 | -0.80 | 12.51 | 12.59 | 12.465 | 105750 |
| 1730155200 | 12.57 | -0.04 | -0.32 | 12.62 | 12.64 | 12.5601 | 82417 |
| 1729896000 | 12.61 | -0.05 | -0.39 | 12.7 | 12.7017 | 12.6 | 76582 |
| 1729809600 | 12.66 | -0.21 | -1.63 | 13.04 | 13.04 | 12.66 | 124432 |
| 1729723200 | 12.87 | -0.18 | -1.38 | 13.06 | 13.12 | 12.8 | 185934 |
| 1729636800 | 13.05 | 0.01 | 0.08 | 13.005 | 13.0999 | 12.9764 | 67974 |
| 1729550400 | 13.04 | 0 | 0.00 | 13.09 | 13.0999 | 12.94 | 181586 |
| 1729291200 | 13.04 | 0.1 | 0.77 | 13.04 | 13.05 | 12.9 | 253412 |
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
