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 | 0.2 | 3.9603960396 | 5.05 | 5.27 | 5 | 2508202 | 5.15279738 | CS |
| 4 | 0.09 | 1.74418604651 | 5.16 | 5.32 | 4.88 | 2348831 | 5.13958537 | CS |
| 12 | -0.19 | -3.49264705882 | 5.44 | 5.52 | 4.69 | 2971291 | 5.10755339 | CS |
| 26 | 0.32 | 6.49087221095 | 4.93 | 5.71 | 4.69 | 2772716 | 5.14547532 | CS |
| 52 | 1.24 | 30.9226932668 | 4.01 | 5.71 | 3.36 | 3058956 | 4.87125535 | CS |
| 156 | 4.06 | 341.176470588 | 1.19 | 5.71 | 0.98 | 4571430 | 3.09185914 | CS |
| 260 | 4.895 | 1378.87323944 | 0.355 | 5.71 | 0.1 | 3687361 | 2.44235853 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732142400 | 5.25 | 0.1 | 1.94 | 5.16 | 5.2699999 | 5.15 | 4563607 |
| 1732056000 | 5.15 | 0.03 | 0.59 | 5.07 | 5.18 | 5.0599999 | 1284178 |
| 1731969600 | 5.12 | 0.1 | 1.99 | 5.0599999 | 5.13 | 5.04 | 2570680 |
| 1731710400 | 5.0199999 | -0.09 | -1.76 | 5.09 | 5.15 | 5 | 1991740 |
| 1731624000 | 5.11 | 0.12 | 2.40 | 5.05 | 5.15 | 5.03 | 2130804 |
| 1731537600 | 4.99 | -0.02 | -0.40 | 5.05 | 5.0599999 | 4.88 | 1713260 |
| 1731451200 | 5.01 | -0.07 | -1.38 | 5.09 | 5.13 | 4.99 | 2312120 |
| 1731364800 | 5.08 | -0.11 | -2.12 | 5.13 | 5.17 | 5.05 | 1529567 |
| 1731105600 | 5.19 | -0.08 | -1.52 | 5.25 | 5.25 | 5.17 | 1541652 |
| 1731019200 | 5.2699999 | -0.01 | -0.19 | 5.25 | 5.32 | 5.22 | 1713930 |
| 1730932800 | 5.28 | 0.07 | 1.34 | 5.11 | 5.3099999 | 5.11 | 2038453 |
| 1730846400 | 5.21 | -0.02 | -0.38 | 5.24 | 5.32 | 5.16 | 2779485 |
| 1730760000 | 5.23 | 0.18 | 3.56 | 5.08 | 5.29 | 5.08 | 2495244 |
| 1730497200 | 5.05 | -0.12 | -2.32 | 5.21 | 5.3099999 | 5.03 | 3338768 |
| 1730410800 | 5.17 | 0.09 | 1.77 | 5.09 | 5.21 | 5.01 | 3367029 |
| 1730324400 | 5.08 | 0.04 | 0.79 | 5.0599999 | 5.1 | 5.0199999 | 1482380 |
| 1730238000 | 5.04 | -0.02 | -0.40 | 5.0599999 | 5.12 | 5.01 | 1954121 |
| 1730151600 | 5.0599999 | -0.18 | -3.44 | 5.07 | 5.12 | 5 | 4179499 |
| 1729892400 | 5.24 | 0.09 | 1.75 | 5.19 | 5.28 | 5.15 | 2702753 |
| 1729806000 | 5.15 | 0 | 0.00 | 5.16 | 5.21 | 5.1 | 1287351 |
| 1729719600 | 5.15 | 0.01 | 0.19 | 5.14 | 5.19 | 5.08 | 2760785 |
| 1729633200 | 5.14 | 0.03 | 0.59 | 5.11 | 5.21 | 5.1 | 2054038 |
| 1729546800 | 5.11 | -0.01 | -0.20 | 5.15 | 5.21 | 5.07 | 2156067 |
| 1729287600 | 5.12 | -0.06 | -1.16 | 5.15 | 5.16 | 5.08 | 2220654 |
| 1729201200 | 5.18 | 0.13 | 2.57 | 5.07 | 5.18 | 5.05 | 2091574 |
| 1729114800 | 5.05 | -0.15 | -2.88 | 5.2 | 5.23 | 5.04 | 3147081 |
| 1729028400 | 5.2 | -0.09 | -1.70 | 5.09 | 5.21 | 5 | 3318359 |
| 1728682800 | 5.29 | 0.04 | 0.76 | 5.22 | 5.3 | 5.22 | 3373305 |
| 1728596400 | 5.25 | 0.17 | 3.35 | 5.12 | 5.29 | 5.1 | 2587334 |
| 1728510000 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1728423600 | 5.08 | -0.12 | -2.31 | 5.0599999 | 5.12 | 5 | 2131508 |
| 1728337200 | 5.2 | 0.15 | 2.97 | 5.09 | 5.23 | 5.07 | 3052850 |
| 1728078000 | 5.05 | 0.07 | 1.41 | 5.0199999 | 5.09 | 4.99 | 2588364 |
| 1727991600 | 4.98 | 0.1 | 2.05 | 4.9 | 5.01 | 4.87 | 2822754 |
| 1727905200 | 4.88 | -0.09 | -1.81 | 5.08 | 5.15 | 4.8099999 | 4077560 |
| 1727818800 | 4.97 | 0.17 | 3.54 | 4.74 | 5.03 | 4.69 | 3589117 |
| 1727730000 | 4.8 | 0.04 | 0.84 | 4.75 | 4.86 | 4.74 | 1848475 |
| 1727473200 | 4.76 | 0.05 | 1.06 | 4.7 | 4.79 | 4.69 | 2681981 |
| 1727386800 | 4.71 | -0.21 | -4.27 | 4.8 | 4.82 | 4.71 | 5524245 |
| 1727300400 | 4.92 | -0.21 | -4.09 | 5.11 | 5.13 | 4.91 | 4027582 |
| 1727214000 | 5.13 | 0.04 | 0.79 | 5.17 | 5.2 | 5.08 | 2980481 |
| 1727127600 | 5.09 | -0.15 | -2.86 | 5.23 | 5.29 | 5.09 | 2832048 |
| 1726868400 | 5.24 | -0.07 | -1.32 | 5.3 | 5.3099999 | 5.21 | 12104997 |
| 1726782000 | 5.3099999 | -0.01 | -0.19 | 5.41 | 5.43 | 5.3 | 2744041 |
| 1726695600 | 5.32 | -0.09 | -1.66 | 5.38 | 5.43 | 5.3099999 | 3523613 |
| 1726609200 | 5.41 | 0.13 | 2.46 | 5.26 | 5.41 | 5.26 | 2979023 |
| 1726522800 | 5.28 | 0.16 | 3.13 | 5.17 | 5.29 | 5.14 | 2356264 |
| 1726263600 | 5.12 | 0.06 | 1.19 | 5.15 | 5.22 | 5.1 | 3729408 |
| 1726177200 | 5.0599999 | 0.09 | 1.81 | 4.99 | 5.12 | 4.99 | 2444574 |
| 1726090800 | 4.97 | 0.08 | 1.64 | 4.91 | 4.99 | 4.86 | 4193663 |
| 1726004400 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1725918000 | 4.89 | -0.02 | -0.41 | 4.92 | 4.96 | 4.88 | 3366351 |
| 1725658800 | 4.91 | -0.13 | -2.58 | 5.05 | 5.14 | 4.87 | 3813545 |
| 1725572400 | 5.04 | -0.05 | -0.98 | 5.15 | 5.18 | 5.04 | 2612881 |
| 1725486000 | 5.09 | -0.07 | -1.36 | 5.15 | 5.23 | 5.09 | 3955456 |
| 1725399600 | 5.16 | -0.26 | -4.80 | 5.3 | 5.3099999 | 5.11 | 5243989 |
| 1725054000 | 5.42 | -0.09 | -1.63 | 5.44 | 5.44 | 5.33 | 3220094 |
| 1724967600 | 5.51 | 0.09 | 1.66 | 5.44 | 5.5199999 | 5.41 | 1870606 |
| 1724881200 | 5.42 | -0.07 | -1.28 | 5.47 | 5.47 | 5.38 | 1348448 |
| 1724794800 | 5.49 | -0.14 | -2.49 | 5.62 | 5.62 | 5.47 | 2936843 |
| 1724708400 | 5.63 | 0.13 | 2.36 | 5.59 | 5.65 | 5.54 | 2414323 |
| 1724449200 | 5.5 | 0.09 | 1.66 | 5.46 | 5.53 | 5.46 | 2243442 |
| 1724362800 | 5.41 | 0 | 0.00 | 5.41 | 5.49 | 5.39 | 2038393 |
| 1724276400 | 5.41 | -0.03 | -0.55 | 5.45 | 5.49 | 5.39 | 1068558 |
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
