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 | -0.28 | -5.10948905109 | 5.48 | 5.61 | 5.17 | 1509185 | 5.40383584 | CS |
| 4 | -0.47 | -8.28924162257 | 5.67 | 6.12 | 5.17 | 1238908 | 5.65784239 | CS |
| 12 | 0.2 | 4 | 5 | 6.36 | 4.53 | 1214061 | 5.55143868 | CS |
| 26 | -0.47 | -8.28924162257 | 5.67 | 6.36 | 4.53 | 1235125 | 5.46540602 | CS |
| 52 | -0.3 | -5.45454545455 | 5.5 | 6.54 | 4.53 | 1178418 | 5.63813949 | CS |
| 156 | -1.96 | -27.374301676 | 7.16 | 12.48 | 4.53 | 1507847 | 7.72593178 | CS |
| 260 | 3.8 | 271.428571429 | 1.4 | 12.48 | 0.58 | 1544840 | 6.01270585 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 5.2 | -0.01 | -0.19 | 5.26 | 5.38 | 5.19 | 1752775 |
| 1741300800 | 5.21 | -0.18 | -3.34 | 5.35 | 5.4 | 5.2 | 1617496 |
| 1741214400 | 5.39 | -0.08 | -1.46 | 5.28 | 5.49 | 5.28 | 1219161 |
| 1741128000 | 5.47 | 0.1 | 1.86 | 5.34 | 5.5199999 | 5.17 | 1300909 |
| 1741041600 | 5.37 | -0.17 | -3.07 | 5.54 | 5.61 | 5.34 | 1292781 |
| 1740782400 | 5.54 | 0.02 | 0.36 | 5.48 | 5.54 | 5.39 | 2115576 |
| 1740696000 | 5.5199999 | 0.01 | 0.18 | 5.5199999 | 5.61 | 5.46 | 2290269 |
| 1740609600 | 5.51 | -0.04 | -0.72 | 5.55 | 5.57 | 5.47 | 732475 |
| 1740523200 | 5.55 | -0.26 | -4.48 | 5.7699999 | 5.7699999 | 5.54 | 1519687 |
| 1740436800 | 5.8099999 | -0.03 | -0.51 | 5.82 | 5.87 | 5.69 | 1506931 |
| 1740177600 | 5.84 | -0.14 | -2.34 | 5.98 | 5.98 | 5.82 | 1112066 |
| 1740091200 | 5.98 | -0.07 | -1.16 | 6 | 6.05 | 5.86 | 701454 |
| 1740004800 | 6.05 | 0.09 | 1.51 | 5.99 | 6.12 | 5.97 | 1169796 |
| 1739918400 | 5.96 | 0.17 | 2.94 | 5.7699999 | 6.04 | 5.7 | 2044684 |
| 1739572800 | 5.79 | -0.11 | -1.86 | 5.9 | 5.94 | 5.76 | 774326 |
| 1739486400 | 5.9 | 0.19 | 3.33 | 5.78 | 5.96 | 5.73 | 1352921 |
| 1739400000 | 5.71 | -0.12 | -2.06 | 5.8 | 5.82 | 5.7 | 757182 |
| 1739313600 | 5.83 | -0.01 | -0.17 | 5.8099999 | 5.9 | 5.76 | 836196 |
| 1739227200 | 5.84 | 0.1 | 1.74 | 5.82 | 5.9 | 5.78 | 585753 |
| 1738968000 | 5.74 | 0.05 | 0.88 | 5.67 | 5.83 | 5.67 | 609588 |
| 1738881600 | 5.69 | -0.08 | -1.39 | 5.8 | 5.84 | 5.68 | 609157 |
| 1738795200 | 5.7699999 | 0.05 | 0.87 | 5.7 | 5.8099999 | 5.68 | 712544 |
| 1738708800 | 5.72 | -0.05 | -0.87 | 5.72 | 5.8 | 5.64 | 1054335 |
| 1738622400 | 5.7699999 | 0.06 | 1.05 | 5.46 | 5.8 | 5.41 | 1005864 |
| 1738363200 | 5.71 | -0.24 | -4.03 | 5.93 | 5.93 | 5.7 | 952803 |
| 1738276800 | 5.95 | 0.1 | 1.71 | 5.87 | 6 | 5.85 | 741510 |
| 1738190400 | 5.85 | 0 | 0.00 | 5.8099999 | 5.88 | 5.78 | 760478 |
| 1738104000 | 5.85 | -0.07 | -1.18 | 5.98 | 5.98 | 5.84 | 865454 |
| 1738017600 | 5.92 | -0.18 | -2.95 | 6 | 6.03 | 5.86 | 1134301 |
| 1737758400 | 6.1 | 0.02 | 0.33 | 6.07 | 6.11 | 5.99 | 1924822 |
| 1737672000 | 6.08 | 0.26 | 4.47 | 5.72 | 6.36 | 5.7 | 4900934 |
| 1737585600 | 5.82 | -0.13 | -2.18 | 5.94 | 5.97 | 5.8099999 | 909658 |
| 1737499200 | 5.95 | -0.02 | -0.34 | 5.88 | 5.98 | 5.79 | 737350 |
| 1737412800 | 5.97 | 0.18 | 3.11 | 5.8099999 | 5.98 | 5.76 | 637689 |
| 1737153600 | 5.79 | 0.19 | 3.39 | 5.71 | 5.8 | 5.64 | 1185236 |
| 1737067200 | 5.6 | -0.19 | -3.28 | 5.74 | 5.74 | 5.45 | 1397725 |
| 1736980800 | 5.79 | -0.1 | -1.70 | 5.93 | 5.96 | 5.75 | 936178 |
| 1736894400 | 5.89 | 0.04 | 0.68 | 5.8 | 5.95 | 5.75 | 677459 |
| 1736808000 | 5.85 | -0.15 | -2.50 | 6.0199999 | 6.05 | 5.85 | 741202 |
| 1736548800 | 6 | 0.1 | 1.69 | 5.97 | 6.05 | 5.94 | 915847 |
| 1736462400 | 5.9 | 0.05 | 0.85 | 5.8 | 5.94 | 5.79 | 520272 |
| 1736376000 | 5.85 | 0.15 | 2.63 | 5.7 | 5.86 | 5.68 | 1464097 |
| 1736289600 | 5.7 | 0.08 | 1.42 | 5.63 | 5.73 | 5.61 | 675068 |
| 1736203200 | 5.62 | 0.08 | 1.44 | 5.62 | 5.68 | 5.59 | 738988 |
| 1735944000 | 5.54 | 0.02 | 0.36 | 5.5599999 | 5.58 | 5.47 | 1119869 |
| 1735857600 | 5.5199999 | 0.1 | 1.85 | 5.5 | 5.57 | 5.45 | 852078 |
| 1735684800 | 5.42 | 0.1 | 1.88 | 5.33 | 5.45 | 5.2699999 | 803164 |
| 1735598400 | 5.32 | 0.28 | 5.56 | 5.12 | 5.34 | 5.1 | 1321155 |
| 1735339200 | 5.04 | 0.01 | 0.20 | 5 | 5.12 | 4.97 | 890022 |
| 1735069200 | 5.03 | -0.01 | -0.20 | 5.0599999 | 5.08 | 5 | 461334 |
| 1734993600 | 5.04 | 0.33 | 7.01 | 4.71 | 5.11 | 4.71 | 3202456 |
| 1734734400 | 4.71 | 0.01 | 0.21 | 4.67 | 4.78 | 4.67 | 2739764 |
| 1734648000 | 4.7 | 0.16 | 3.52 | 4.5599999 | 4.76 | 4.54 | 1364719 |
| 1734561600 | 4.54 | -0.04 | -0.87 | 4.6 | 4.64 | 4.53 | 1380737 |
| 1734475200 | 4.58 | -0.1 | -2.14 | 4.63 | 4.64 | 4.54 | 1511552 |
| 1734388800 | 4.68 | -0.17 | -3.51 | 4.8 | 4.8099999 | 4.65 | 1215238 |
| 1734129600 | 4.85 | -0.21 | -4.15 | 5 | 5.01 | 4.82 | 1387121 |
| 1734043200 | 5.0599999 | -0.04 | -0.78 | 5.09 | 5.09 | 5 | 1788074 |
| 1733956800 | 5.1 | 0.07 | 1.39 | 5.07 | 5.13 | 5.04 | 1321988 |
| 1733870400 | 5.03 | -0.02 | -0.40 | 5.1 | 5.1 | 5 | 692333 |
| 1733784000 | 5.05 | 0.04 | 0.80 | 5.05 | 5.16 | 5.04 | 1285180 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
