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 | 0.37 | 5.0894085282 | 7.27 | 8.16 | 7.27 | 527264 | 7.79331631 | CS |
| 4 | 0.71 | 10.2453102453 | 6.93 | 8.16 | 6.31 | 530572 | 7.1627595 | CS |
| 12 | 1.94 | 34.0350877193 | 5.7 | 8.16 | 4.62 | 601406 | 6.17940352 | CS |
| 26 | 2.02 | 35.9430604982 | 5.62 | 8.16 | 4.62 | 642535 | 6.15911699 | CS |
| 52 | 0.64 | 9.14285714286 | 7 | 9.92 | 4.2 | 689407 | 6.26617524 | CS |
| 156 | -2.08 | -21.3991769547 | 9.72 | 16.83 | 4.2 | 287896 | 7.07444941 | CS |
| 260 | -7.61 | -49.9016393443 | 15.25 | 17.27 | 4.2 | 243931 | 8.02203828 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780609200 | 7.64 | -0.06 | -0.78 | 7.71 | 7.96 | 7.58 | 335760 |
| 1780522800 | 7.7 | -0.07 | -0.90 | 7.8 | 7.91 | 7.65 | 374667 |
| 1780436400 | 7.77 | -0.26 | -3.24 | 8.1199999 | 8.1199999 | 7.62 | 574340 |
| 1780350000 | 8.03 | 0.25 | 3.21 | 7.77 | 8.16 | 7.68 | 519136 |
| 1780090800 | 7.78 | 0.1 | 1.30 | 7.77 | 7.95 | 7.5 | 578564 |
| 1780004400 | 7.68 | 0.31 | 4.21 | 7.27 | 7.88 | 7.27 | 589612 |
| 1779918000 | 7.37 | 0.51 | 7.43 | 6.94 | 7.38 | 6.83 | 646572 |
| 1779831600 | 6.86 | 0.16 | 2.39 | 6.6 | 6.96 | 6.54 | 345342 |
| 1779745200 | 6.7 | 0.17 | 2.60 | 6.59 | 6.7 | 6.5599999 | 181824 |
| 1779486000 | 6.53 | 0.02 | 0.31 | 6.51 | 6.65 | 6.44 | 342948 |
| 1779399600 | 6.51 | -0.28 | -4.12 | 6.65 | 6.66 | 6.3099999 | 642077 |
| 1779313200 | 6.79 | -0.34 | -4.77 | 7.07 | 7.25 | 6.78 | 537421 |
| 1779226800 | 7.13 | -0.05 | -0.70 | 7.12 | 7.27 | 6.96 | 431813 |
| 1778881200 | 7.18 | 0.13 | 1.84 | 6.88 | 7.35 | 6.88 | 489354 |
| 1778794800 | 7.05 | 0.19 | 2.77 | 6.97 | 7.16 | 6.72 | 710982 |
| 1778708400 | 6.86 | 0 | 0.00 | 6.64 | 7.44 | 6.44 | 1389046 |
| 1778622000 | 6.86 | -0.18 | -2.56 | 7 | 7.06 | 6.68 | 513299 |
| 1778535600 | 7.04 | 0 | 0.00 | 7.02 | 7.07 | 6.89 | 295244 |
| 1778276400 | 7.04 | -0.06 | -0.85 | 7.24 | 7.24 | 6.97 | 257764 |
| 1778190000 | 7.1 | 0.15 | 2.16 | 6.93 | 7.2 | 6.81 | 660855 |
| 1778103600 | 6.95 | 0.36 | 5.46 | 6.73 | 7.1 | 6.72 | 978356 |
| 1778017200 | 6.59 | 0.17 | 2.65 | 6.42 | 6.71 | 6.41 | 352942 |
| 1777930800 | 6.42 | -0.14 | -2.13 | 6.6 | 6.66 | 6.34 | 323519 |
| 1777671600 | 6.5599999 | 0.19 | 2.98 | 6.32 | 6.61 | 6.32 | 350891 |
| 1777585200 | 6.37 | 0.26 | 4.26 | 6.19 | 6.37 | 6.15 | 273159 |
| 1777498800 | 6.11 | -0.21 | -3.32 | 6.24 | 6.37 | 6.07 | 251950 |
| 1777412400 | 6.32 | -0.08 | -1.25 | 6.42 | 6.42 | 6.2 | 186347 |
| 1777326000 | 6.4 | 0.22 | 3.56 | 6.2699999 | 6.49 | 6.18 | 430258 |
| 1777066800 | 6.18 | 0.09 | 1.48 | 6.09 | 6.2699999 | 6.03 | 274723 |
| 1776980400 | 6.09 | -0.37 | -5.73 | 6.46 | 6.55 | 6.04 | 585349 |
| 1776894000 | 6.46 | 0.17 | 2.70 | 6.4 | 6.49 | 6.28 | 391316 |
| 1776807600 | 6.29 | -0.13 | -2.02 | 6.43 | 6.58 | 6.24 | 376126 |
| 1776721200 | 6.42 | -0.08 | -1.23 | 6.36 | 6.46 | 6.3 | 344604 |
| 1776462000 | 6.5 | -0.05 | -0.76 | 6.67 | 6.76 | 6.43 | 418627 |
| 1776375600 | 6.55 | -0.21 | -3.11 | 6.73 | 6.8 | 6.48 | 384411 |
| 1776289200 | 6.76 | -0.2 | -2.87 | 6.94 | 6.98 | 6.74 | 487866 |
| 1776202800 | 6.96 | 0.05 | 0.72 | 6.95 | 7.02 | 6.84 | 487110 |
| 1776116400 | 6.91 | 0.41 | 6.31 | 6.49 | 6.95 | 6.46 | 971066 |
| 1775857200 | 6.5 | 0.06 | 0.93 | 6.49 | 6.6 | 6.32 | 500584 |
| 1775770800 | 6.44 | 0.09 | 1.42 | 6.32 | 6.57 | 6.3 | 658825 |
| 1775684400 | 6.35 | 0.22 | 3.59 | 6.2699999 | 6.5199999 | 6.23 | 954497 |
| 1775598000 | 6.13 | 0.28 | 4.79 | 5.87 | 6.14 | 5.82 | 958897 |
| 1775511600 | 5.85 | 0.08 | 1.39 | 5.7699999 | 5.91 | 5.71 | 209138 |
| 1775166000 | 5.7699999 | 0.05 | 0.87 | 5.55 | 5.84 | 5.51 | 404582 |
| 1775079600 | 5.72 | -0.02 | -0.35 | 5.88 | 5.96 | 5.7 | 565300 |
| 1774993200 | 5.74 | 0.22 | 3.99 | 5.65 | 5.82 | 5.58 | 657069 |
| 1774906800 | 5.5199999 | 0.03 | 0.55 | 5.63 | 5.68 | 5.46 | 440914 |
| 1774647600 | 5.49 | -0.26 | -4.52 | 5.68 | 5.9 | 5.46 | 485075 |
| 1774561200 | 5.75 | -0.01 | -0.17 | 5.64 | 5.95 | 5.64 | 532037 |
| 1774474800 | 5.76 | 0.2 | 3.60 | 5.74 | 5.76 | 5.6 | 544046 |
| 1774388400 | 5.5599999 | 0.37 | 7.13 | 5.18 | 5.64 | 5.14 | 1002007 |
| 1774302000 | 5.19 | 0.27 | 5.49 | 5 | 5.38 | 5 | 736761 |
| 1774042800 | 4.92 | -0.08 | -1.60 | 4.99 | 5.24 | 4.85 | 1275209 |
| 1773956400 | 5 | 0.01 | 0.20 | 4.86 | 5.0199999 | 4.62 | 1169462 |
| 1773870000 | 4.99 | -0.13 | -2.54 | 5.05 | 5.1 | 4.94 | 548424 |
| 1773783600 | 5.12 | 0.19 | 3.85 | 4.99 | 5.2 | 4.93 | 569294 |
| 1773697200 | 4.93 | 0.19 | 4.01 | 4.84 | 4.96 | 4.65 | 606853 |
| 1773438000 | 4.74 | -0.3 | -5.95 | 5.12 | 5.12 | 4.63 | 1862396 |
| 1773351600 | 5.04 | -0.86 | -14.58 | 5.7 | 5.95 | 5.0199999 | 2250670 |
| 1773265200 | 5.9 | 0.05 | 0.85 | 5.83 | 5.97 | 5.79 | 352118 |
| 1773178800 | 5.85 | -0.07 | -1.18 | 5.82 | 5.99 | 5.75 | 366530 |
| 1773092400 | 5.92 | -0.05 | -0.84 | 5.84 | 5.98 | 5.67 | 682393 |
| 1772836800 | 5.97 | -0.41 | -6.43 | 6.25 | 6.25 | 5.82 | 1311337 |
| 1772750400 | 6.38 | -0.03 | -0.47 | 6.33 | 6.5 | 6.2699999 | 337027 |
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。
