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 | 0.19 | 4.79797979798 | 3.96 | 4.22 | 3.87 | 392295 | 4.0478182 | CS |
| 4 | 0.18 | 4.53400503778 | 3.97 | 4.22 | 3.61 | 336437 | 3.89834363 | CS |
| 12 | -0.19 | -4.37788018433 | 4.34 | 4.41 | 3.61 | 384451 | 4.0497853 | CS |
| 26 | 0.54 | 14.9584487535 | 3.61 | 4.69 | 3.45 | 417688 | 4.14057366 | CS |
| 52 | 0.37 | 9.78835978836 | 3.78 | 4.69 | 3.43 | 444617 | 4.08456385 | CS |
| 156 | 0.85 | 25.7575757576 | 3.3 | 4.69 | 3.08 | 404158 | 4.0443758 | CS |
| 260 | 0.85 | 25.7575757576 | 3.3 | 4.69 | 3.08 | 404158 | 4.0443758 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 4.15 | -0.05 | -1.19 | 4.22 | 4.22 | 4.11 | 271662 |
| 1739486400 | 4.2 | 0.12 | 2.94 | 4.09 | 4.21 | 4.08 | 386042 |
| 1739400000 | 4.08 | 0.03 | 0.74 | 4.1 | 4.15 | 4.07 | 271370 |
| 1739313600 | 4.05 | 0.04 | 1.00 | 3.94 | 4.0599999 | 3.94 | 317517 |
| 1739227200 | 4.01 | 0.08 | 2.04 | 3.96 | 4.0199999 | 3.94 | 600735 |
| 1738968000 | 3.93 | 0.03 | 0.77 | 3.96 | 4.04 | 3.87 | 385813 |
| 1738881600 | 3.9 | 0.06 | 1.56 | 3.88 | 3.91 | 3.84 | 230873 |
| 1738795200 | 3.84 | -0.01 | -0.26 | 3.83 | 3.86 | 3.8 | 226962 |
| 1738708800 | 3.85 | 0.18 | 4.90 | 3.72 | 3.87 | 3.67 | 201690 |
| 1738622400 | 3.67 | -0.13 | -3.42 | 3.7 | 3.74 | 3.67 | 256368 |
| 1738363200 | 3.8 | 0 | 0.00 | 3.77 | 3.87 | 3.74 | 383680 |
| 1738276800 | 3.8 | -0.04 | -1.04 | 3.85 | 3.85 | 3.78 | 368559 |
| 1738190400 | 3.84 | 0.22 | 6.08 | 3.74 | 3.85 | 3.66 | 355787 |
| 1738104000 | 3.62 | -0.17 | -4.49 | 3.8 | 3.8 | 3.61 | 341103 |
| 1738017600 | 3.79 | -0.09 | -2.32 | 3.8 | 3.87 | 3.77 | 195482 |
| 1737758400 | 3.88 | 0.16 | 4.30 | 3.83 | 3.9 | 3.79 | 552021 |
| 1737672000 | 3.72 | -0.19 | -4.86 | 3.91 | 3.91 | 3.7 | 438986 |
| 1737585600 | 3.91 | -0.02 | -0.51 | 3.95 | 3.95 | 3.88 | 184868 |
| 1737499200 | 3.93 | -0.07 | -1.75 | 4.03 | 4.03 | 3.9 | 281676 |
| 1737412800 | 4 | 0 | 0.00 | 4 | 4.08 | 3.94 | 131296 |
| 1737153600 | 4 | 0.06 | 1.52 | 3.97 | 4.01 | 3.94 | 617919 |
| 1737067200 | 3.94 | -0.06 | -1.50 | 4.01 | 4.01 | 3.92 | 138510 |
| 1736980800 | 4 | 0.01 | 0.25 | 4.04 | 4.04 | 3.96 | 167912 |
| 1736894400 | 3.99 | 0.05 | 1.27 | 3.95 | 4.01 | 3.95 | 94521 |
| 1736808000 | 3.94 | 0 | 0.00 | 3.92 | 3.97 | 3.9 | 295661 |
| 1736548800 | 3.94 | -0.06 | -1.50 | 4 | 4 | 3.92 | 421147 |
| 1736462400 | 4 | -0.04 | -0.99 | 4.0199999 | 4.05 | 4 | 196723 |
| 1736376000 | 4.04 | -0.03 | -0.74 | 4.09 | 4.09 | 3.99 | 408334 |
| 1736289600 | 4.07 | 0.01 | 0.25 | 4.11 | 4.15 | 4.03 | 170034 |
| 1736203200 | 4.0599999 | 0.04 | 1.00 | 4.1 | 4.16 | 4.0599999 | 213570 |
| 1735944000 | 4.0199999 | 0.01 | 0.25 | 4.0599999 | 4.0599999 | 3.96 | 108936 |
| 1735857600 | 4.01 | 0.08 | 2.04 | 3.94 | 4.04 | 3.94 | 142052 |
| 1735684800 | 3.93 | 0.06 | 1.55 | 3.89 | 3.94 | 3.86 | 136831 |
| 1735598400 | 3.87 | -0.11 | -2.76 | 3.97 | 3.97 | 3.84 | 485585 |
| 1735339200 | 3.98 | -0.02 | -0.50 | 3.97 | 3.99 | 3.93 | 117766 |
| 1735069200 | 4 | 0 | 0.00 | 4 | 4 | 3.96 | 68708 |
| 1734993600 | 4 | 0.08 | 2.04 | 3.9 | 4.01 | 3.88 | 287187 |
| 1734734400 | 3.92 | -0.02 | -0.51 | 3.97 | 4.0199999 | 3.89 | 951674 |
| 1734648000 | 3.94 | 0.09 | 2.34 | 3.91 | 3.96 | 3.82 | 940777 |
| 1734561600 | 3.85 | -0.28 | -6.78 | 4.15 | 4.15 | 3.82 | 850773 |
| 1734475200 | 4.13 | -0.11 | -2.59 | 4.2 | 4.22 | 4.13 | 444913 |
| 1734388800 | 4.24 | 0.05 | 1.19 | 4.22 | 4.35 | 4.22 | 476482 |
| 1734129600 | 4.19 | -0.02 | -0.48 | 4.21 | 4.21 | 4.07 | 572072 |
| 1734043200 | 4.21 | -0.11 | -2.55 | 4.4 | 4.4 | 4.19 | 912811 |
| 1733956800 | 4.32 | -0.03 | -0.69 | 4.39 | 4.39 | 4.25 | 665198 |
| 1733870400 | 4.35 | -0.04 | -0.91 | 4.41 | 4.41 | 4.25 | 841053 |
| 1733784000 | 4.39 | 0.3 | 7.33 | 4.18 | 4.41 | 4.18 | 995609 |
| 1733524800 | 4.09 | -0.06 | -1.45 | 4.18 | 4.2 | 4.08 | 840633 |
| 1733438400 | 4.15 | 0.05 | 1.22 | 4.11 | 4.16 | 4.08 | 445871 |
| 1733352000 | 4.1 | -0.04 | -0.97 | 4.1 | 4.14 | 4.05 | 210074 |
| 1733265600 | 4.14 | 0.08 | 1.97 | 4.1 | 4.17 | 4.0599999 | 193486 |
| 1733179200 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.14 | 4.0199999 | 283447 |
| 1732920000 | 4.1 | 0.02 | 0.49 | 4.12 | 4.14 | 4.08 | 186786 |
| 1732833600 | 4.08 | -0.1 | -2.39 | 4.2 | 4.2 | 4.08 | 94470 |
| 1732747200 | 4.18 | -0.1 | -2.34 | 4.29 | 4.3099999 | 4.11 | 406032 |
| 1732660800 | 4.28 | -0.04 | -0.93 | 4.29 | 4.3 | 4.17 | 284306 |
| 1732574400 | 4.32 | 0 | 0.00 | 4.3099999 | 4.32 | 4.22 | 723638 |
| 1732315200 | 4.32 | -0.02 | -0.46 | 4.34 | 4.34 | 4.23 | 411382 |
| 1732228800 | 4.34 | 0.03 | 0.70 | 4.3099999 | 4.35 | 4.25 | 356178 |
| 1732142400 | 4.3099999 | -0.01 | -0.23 | 4.3 | 4.36 | 4.25 | 649441 |
| 1732056000 | 4.32 | 0.2 | 4.85 | 4.15 | 4.34 | 4.15 | 712170 |
| 1731969600 | 4.12 | 0.07 | 1.73 | 4.05 | 4.15 | 4 | 494022 |
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
