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 | 0.11 | 1.9298245614 | 5.7 | 5.84 | 5.6807 | 2024531 | 5.77371108 | CS |
| 4 | 0 | 0 | 5.81 | 5.88 | 5.63 | 1651506 | 5.75569006 | CS |
| 12 | 0.06 | 1.04347826087 | 5.75 | 6 | 5.63 | 1292151 | 5.78074478 | CS |
| 26 | -0.52 | -8.21484992101 | 6.33 | 6.4255 | 5.4 | 1218725 | 5.86400674 | CS |
| 52 | -1.04 | -15.1824817518 | 6.85 | 6.96 | 5.4 | 1232695 | 6.11630184 | CS |
| 156 | -0.67 | -10.3395061728 | 6.48 | 7.49 | 5.4 | 915575 | 6.39893408 | CS |
| 260 | -3.07 | -34.5720720721 | 8.88 | 9.46 | 5.4 | 944982 | 6.75583262 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783032000 | 5.8 | -0.02 | -0.34 | 5.85 | 5.885 | 5.795 | 3170588 |
| 1782945600 | 5.82 | 0.01 | 0.17 | 5.8 | 5.84 | 5.775 | 2249775 |
| 1782859200 | 5.8099999 | 0.02 | 0.35 | 5.78 | 5.815 | 5.76 | 1223527 |
| 1782772800 | 5.79 | 0.07 | 1.22 | 5.75 | 5.8 | 5.75 | 3181044 |
| 1782513600 | 5.72 | 0.01 | 0.18 | 5.7 | 5.75 | 5.6807 | 2061369 |
| 1782427200 | 5.71 | 0.06 | 1.06 | 5.7 | 5.75 | 5.695 | 1406938 |
| 1782340800 | 5.65 | 0 | 0.00 | 5.63 | 5.71 | 5.63 | 1441317 |
| 1782254400 | 5.65 | -0.07 | -1.22 | 5.69 | 5.7 | 5.65 | 1775150 |
| 1782168000 | 5.72 | -0.08 | -1.38 | 5.79 | 5.8099999 | 5.71 | 1328719 |
| 1781822400 | 5.8 | 0.05 | 0.87 | 5.8099999 | 5.8099999 | 5.7699999 | 1164552 |
| 1781736000 | 5.75 | -0.07 | -1.20 | 5.85 | 5.85 | 5.74 | 1660794 |
| 1781649600 | 5.82 | -0.05 | -0.85 | 5.86 | 5.88 | 5.82 | 1349887 |
| 1781563200 | 5.87 | 0.13 | 2.26 | 5.79 | 5.87 | 5.78 | 1689572 |
| 1781304000 | 5.74 | -0.03 | -0.52 | 5.7699999 | 5.7859999 | 5.7301 | 1672843 |
| 1781217600 | 5.7699999 | 0.11 | 1.94 | 5.71 | 5.7699999 | 5.675 | 1522321 |
| 1781131200 | 5.66 | -0.06 | -1.05 | 5.75 | 5.785 | 5.66 | 1978946 |
| 1781044800 | 5.72 | -0.08 | -1.38 | 5.8099999 | 5.82 | 5.67 | 1587050 |
| 1780958400 | 5.8 | 0.03 | 0.52 | 5.79 | 5.8 | 5.74 | 1282951 |
| 1780699200 | 5.7699999 | -0.04 | -0.69 | 5.78 | 5.82 | 5.75 | 1892332 |
| 1780612800 | 5.8099999 | -0.01 | -0.17 | 5.8099999 | 5.83 | 5.8 | 909523 |
| 1780526400 | 5.82 | -0.03 | -0.51 | 5.84 | 5.85 | 5.7901 | 1275753 |
| 1780440000 | 5.85 | 0.01 | 0.17 | 5.84 | 5.855 | 5.83 | 1373002 |
| 1780353600 | 5.84 | 0 | 0.00 | 5.83 | 5.9 | 5.8 | 1294055 |
| 1780094400 | 5.84 | 0.02 | 0.34 | 5.82 | 5.8699 | 5.82 | 1145659 |
| 1780008000 | 5.82 | 0 | 0.00 | 5.79 | 5.84 | 5.76 | 1029792 |
| 1779921600 | 5.82 | -0.01 | -0.17 | 5.83 | 5.85 | 5.79 | 1012486 |
| 1779835200 | 5.83 | 0.02 | 0.34 | 5.83 | 5.845 | 5.8 | 1420300 |
| 1779489600 | 5.8099999 | 0.03 | 0.52 | 5.8 | 5.82 | 5.78 | 745945 |
| 1779403200 | 5.78 | 0.02 | 0.35 | 5.76 | 5.78 | 5.71 | 877989 |
| 1779316800 | 5.76 | 0.03 | 0.52 | 5.74 | 5.76 | 5.695 | 1225566 |
| 1779230400 | 5.73 | 0.02 | 0.35 | 5.71 | 5.74 | 5.683 | 823011 |
| 1779144000 | 5.71 | -0.02 | -0.35 | 5.73 | 5.755 | 5.69 | 1044314 |
| 1778884800 | 5.73 | -0.03 | -0.52 | 5.74 | 5.7499 | 5.71 | 688257 |
| 1778798400 | 5.76 | 0 | 0.00 | 5.78 | 5.79 | 5.745 | 1138438 |
| 1778712000 | 5.76 | 0.03 | 0.52 | 5.75 | 5.7699999 | 5.71 | 937171 |
| 1778625600 | 5.73 | -0.02 | -0.35 | 5.75 | 5.75 | 5.7 | 1199526 |
| 1778539200 | 5.75 | -0.07 | -1.20 | 5.8 | 5.8 | 5.75 | 1143539 |
| 1778280000 | 5.82 | 0.04 | 0.69 | 5.79 | 5.83 | 5.79 | 1091457 |
| 1778193600 | 5.78 | -0.05 | -0.86 | 5.86 | 5.86 | 5.78 | 918213 |
| 1778107200 | 5.83 | 0.02 | 0.34 | 5.85 | 5.86 | 5.82 | 1506831 |
| 1778020800 | 5.8099999 | 0.06 | 1.04 | 5.79 | 5.8099999 | 5.79 | 663277 |
| 1777934400 | 5.75 | -0.08 | -1.37 | 5.8 | 5.85 | 5.75 | 1094787 |
| 1777675200 | 5.83 | -0.02 | -0.34 | 5.87 | 5.88 | 5.815 | 1013666 |
| 1777588800 | 5.85 | 0.08 | 1.39 | 5.8 | 5.85 | 5.76 | 1060829 |
| 1777502400 | 5.7699999 | -0.01 | -0.17 | 5.78 | 5.79 | 5.75 | 1035311 |
| 1777416000 | 5.78 | -0.02 | -0.34 | 5.79 | 5.8 | 5.75 | 837556 |
| 1777329600 | 5.8 | 0 | 0.00 | 5.8 | 5.8099 | 5.76 | 961968 |
| 1777070400 | 5.8 | 0.06 | 1.05 | 5.74 | 5.8 | 5.7319 | 870129 |
| 1776984000 | 5.74 | -0.07 | -1.20 | 5.79 | 5.8067 | 5.71 | 1454013 |
| 1776897600 | 5.8099999 | 0.04 | 0.69 | 5.83 | 5.835 | 5.79 | 1218471 |
| 1776811200 | 5.7699999 | -0.01 | -0.17 | 5.82 | 5.85 | 5.7699999 | 884728 |
| 1776724800 | 5.78 | -0.03 | -0.52 | 5.79 | 5.825 | 5.7699999 | 1301788 |
| 1776465600 | 5.8099999 | 0.05 | 0.87 | 5.8099999 | 5.84 | 5.79 | 1231078 |
| 1776379200 | 5.76 | -0.15 | -2.54 | 5.76 | 5.8 | 5.73 | 1375317 |
| 1776292800 | 5.91 | 0 | 0.00 | 5.92 | 6 | 5.9001 | 1546231 |
| 1776206400 | 5.91 | 0.08 | 1.37 | 5.84 | 5.91 | 5.84 | 1406768 |
| 1776120000 | 5.83 | 0.1 | 1.75 | 5.74 | 5.83 | 5.7007 | 1161804 |
| 1775860800 | 5.73 | -0.07 | -1.21 | 5.78 | 5.7998 | 5.73 | 1005517 |
| 1775774400 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.72 | 1551598 |
| 1775688000 | 5.75 | 0.16 | 2.86 | 5.7 | 5.75 | 5.7 | 1671166 |
| 1775601600 | 5.59 | -0.04 | -0.71 | 5.58 | 5.62 | 5.5500999 | 946352 |
| 1775515200 | 5.63 | 0.07 | 1.26 | 5.61 | 5.63 | 5.575 | 1064846 |
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。
