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 | 0.09 | 1.71102661597 | 5.26 | 5.545 | 5.18 | 5070659 | 5.30177963 | CS |
| 4 | -0.8 | -13.0081300813 | 6.15 | 6.27 | 4.9 | 7487368 | 5.35592605 | CS |
| 12 | -1.9 | -26.2068965517 | 7.25 | 7.25 | 4.9 | 5887195 | 5.92588867 | CS |
| 26 | -3.36 | -38.5763490241 | 8.71 | 8.71 | 4.9 | 4118051 | 6.50547036 | CS |
| 52 | -3.26 | -37.8629500581 | 8.61 | 9.015 | 4.9 | 4034096 | 6.54546264 | CS |
| 156 | -3.26 | -37.8629500581 | 8.61 | 9.015 | 4.9 | 4034096 | 6.54546264 | CS |
| 260 | -3.26 | -37.8629500581 | 8.61 | 9.015 | 4.9 | 4034096 | 6.54546264 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 5.4 | 0.03 | 0.56 | 5.43 | 5.545 | 5.39 | 5455866 |
| 1732146000 | 5.37 | 0.12 | 2.29 | 5.25 | 5.38 | 5.25 | 4500773 |
| 1732059600 | 5.25 | -0.05 | -0.94 | 5.25 | 5.3 | 5.19 | 5041988 |
| 1731973200 | 5.3 | 0.11 | 2.12 | 5.28 | 5.34 | 5.245 | 5232651 |
| 1731714000 | 5.19 | -0.11 | -2.08 | 5.26 | 5.355 | 5.18 | 5122017 |
| 1731627600 | 5.3 | 0.16 | 3.11 | 5.18 | 5.3099999 | 5.17 | 7038470 |
| 1731541200 | 5.14 | -0.01 | -0.19 | 5.15 | 5.18 | 5 | 7624630 |
| 1731454800 | 5.15 | -0.06 | -1.15 | 5.2 | 5.255 | 5.1 | 5005861 |
| 1731368400 | 5.21 | -0.07 | -1.33 | 5.22 | 5.24 | 5.12 | 8221292 |
| 1731109200 | 5.28 | -0.11 | -2.04 | 5.3099999 | 5.3499 | 5.19 | 6312368 |
| 1731022800 | 5.39 | 0.04 | 0.75 | 5.36 | 5.42 | 5.3095 | 7827006 |
| 1730936400 | 5.35 | 0.05 | 0.94 | 5.19 | 5.385 | 5.13 | 9636057 |
| 1730850000 | 5.3 | 0.17 | 3.31 | 5.15 | 5.32 | 5.12 | 9005655 |
| 1730763600 | 5.13 | 0.16 | 3.22 | 5.0599999 | 5.25 | 5 | 12073967 |
| 1730500800 | 4.97 | -0.19 | -3.68 | 5.3099999 | 5.3099999 | 4.9 | 11287994 |
| 1730414400 | 5.16 | -0.87 | -14.43 | 5.78 | 5.84 | 4.99 | 17124697 |
| 1730328000 | 6.03 | 0.07 | 1.17 | 5.99 | 6.08 | 5.9349999 | 5824153 |
| 1730241600 | 5.96 | -0.09 | -1.49 | 6.05 | 6.07 | 5.91 | 5352103 |
| 1730155200 | 6.05 | -0.21 | -3.35 | 6 | 6.11 | 5.975 | 5742699 |
| 1729896000 | 6.26 | 0.12 | 1.95 | 6.15 | 6.2699999 | 6.15 | 6317121 |
| 1729809600 | 6.14 | 0.11 | 1.82 | 6.0599999 | 6.15 | 5.99 | 5444520 |
| 1729723200 | 6.03 | -0.08 | -1.31 | 6.0599999 | 6.08 | 5.97 | 4736520 |
| 1729636800 | 6.11 | 0.11 | 1.83 | 6.03 | 6.15 | 5.98 | 4904187 |
| 1729550400 | 6 | -0.03 | -0.50 | 6.08 | 6.1307 | 5.99 | 4237081 |
| 1729291200 | 6.03 | -0.08 | -1.31 | 6.1 | 6.115 | 5.95 | 4991958 |
| 1729204800 | 6.11 | 0.03 | 0.49 | 6.1 | 6.14 | 6.05 | 4707063 |
| 1729118400 | 6.08 | -0.04 | -0.65 | 6.17 | 6.205 | 6.07 | 4740792 |
| 1729032000 | 6.12 | -0.19 | -3.01 | 6.1 | 6.19 | 6.015 | 6043971 |
| 1728945600 | 6.3099999 | -0.15 | -2.32 | 6.35 | 6.36 | 6.2699999 | 2172100 |
| 1728686400 | 6.46 | -0.02 | -0.31 | 6.43 | 6.48 | 6.39 | 5353269 |
| 1728600000 | 6.48 | 0.01 | 0.15 | 6.49 | 6.5199999 | 6.39 | 6647027 |
| 1728513600 | 6.47 | -0.08 | -1.22 | 6.47 | 6.54 | 6.39 | 5782932 |
| 1728427200 | 6.55 | -0.14 | -2.09 | 6.53 | 6.5599999 | 6.46 | 7407474 |
| 1728340800 | 6.69 | 0.07 | 1.06 | 6.69 | 6.76 | 6.64 | 5614772 |
| 1728081600 | 6.62 | 0.04 | 0.61 | 6.64 | 6.68 | 6.524061 | 4821140 |
| 1727995200 | 6.58 | 0.17 | 2.65 | 6.41 | 6.6 | 6.375 | 5368690 |
| 1727908800 | 6.41 | -0.02 | -0.31 | 6.54 | 6.59 | 6.33 | 5593120 |
| 1727822400 | 6.43 | 0.28 | 4.55 | 6.11 | 6.47 | 6.05 | 8456394 |
| 1727736000 | 6.15 | 0 | 0.00 | 6.14 | 6.22 | 6.11 | 4449495 |
| 1727476800 | 6.15 | 0.08 | 1.32 | 6.1 | 6.1699 | 6.075 | 5796111 |
| 1727390400 | 6.07 | -0.25 | -3.96 | 6.24 | 6.24 | 6.05 | 5575519 |
| 1727304000 | 6.32 | -0.18 | -2.77 | 6.47 | 6.5 | 6.305 | 5055729 |
| 1727217600 | 6.5 | 0.11 | 1.72 | 6.5599999 | 6.605 | 6.48 | 4385950 |
| 1727131200 | 6.39 | -0.05 | -0.78 | 6.44 | 6.555 | 6.35 | 5090018 |
| 1726872000 | 6.44 | -0.04 | -0.62 | 6.48 | 6.48 | 6.32 | 4538894 |
| 1726785600 | 6.48 | 0.08 | 1.25 | 6.54 | 6.57 | 6.44 | 4913659 |
| 1726699200 | 6.4 | -0.04 | -0.62 | 6.41 | 6.565 | 6.35 | 5199927 |
| 1726612800 | 6.44 | 0.16 | 2.55 | 6.29 | 6.46 | 6.2699999 | 4886553 |
| 1726526400 | 6.28 | 0.08 | 1.29 | 6.25 | 6.29 | 6.15 | 4906755 |
| 1726267200 | 6.2 | -0.15 | -2.36 | 6.35 | 6.37 | 6.17 | 6797130 |
| 1726180800 | 6.35 | 0.11 | 1.76 | 6.32 | 6.42 | 6.235 | 4827894 |
| 1726094400 | 6.24 | -0.02 | -0.32 | 6.33 | 6.365 | 6.125 | 3877591 |
| 1726008000 | 6.26 | -0.08 | -1.26 | 6.35 | 6.35 | 6.035 | 5169177 |
| 1725921600 | 6.34 | -0.06 | -0.94 | 6.42 | 6.47 | 6.315 | 3688855 |
| 1725662400 | 6.4 | -0.19 | -2.88 | 6.57 | 6.6449999 | 6.36 | 7489762 |
| 1725576000 | 6.59 | -0.08 | -1.20 | 6.78 | 6.79 | 6.57 | 3036249 |
| 1725489600 | 6.67 | -0.11 | -1.62 | 6.72 | 6.84 | 6.66 | 3869877 |
| 1725403200 | 6.78 | -0.45 | -6.22 | 7.02 | 7.03 | 6.745 | 4019706 |
| 1725057600 | 7.23 | -0.12 | -1.63 | 7.25 | 7.25 | 7.0901 | 2999285 |
| 1724971200 | 7.35 | 0.12 | 1.66 | 7.29 | 7.3789 | 7.24 | 3173061 |
| 1724884800 | 7.23 | -0.09 | -1.23 | 7.25 | 7.28 | 7.1686 | 1595791 |
| 1724798400 | 7.32 | -0.15 | -2.01 | 7.47 | 7.47 | 7.3 | 2098559 |
| 1724712000 | 7.47 | 0.08 | 1.08 | 7.55 | 7.605 | 7.41 | 1430179 |
| 1724452800 | 7.39 | 0.16 | 2.21 | 7.3 | 7.44 | 7.27 | 1793061 |
| 1724366400 | 7.23 | -0.02 | -0.28 | 7.26 | 7.33 | 7.215 | 1591885 |
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
