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 | 0.24 | 3.69230769231 | 6.5 | 6.82 | 6.3 | 65503 | 6.42878936 | CS |
| 4 | 0.89 | 15.2136752137 | 5.85 | 6.82 | 5.77 | 90139 | 6.270677 | CS |
| 12 | 1.9 | 39.2561983471 | 4.84 | 6.82 | 4.83 | 86932 | 5.82264393 | CS |
| 26 | 2.21 | 48.7858719647 | 4.53 | 6.82 | 4.3 | 67271 | 5.37307749 | CS |
| 52 | 3.26 | 93.6781609195 | 3.48 | 6.82 | 3.33 | 65263 | 4.71359139 | CS |
| 156 | 3.65 | 118.122977346 | 3.09 | 6.82 | 2.31 | 40343 | 3.89332186 | CS |
| 260 | 2.57 | 61.6306954436 | 4.17 | 6.82 | 2.16 | 39582 | 3.88019141 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738104000 | 6.59 | 0.24 | 3.78 | 6.34 | 6.7 | 6.34 | 87020 |
| 1738017600 | 6.35 | -0.1 | -1.55 | 6.42 | 6.5199999 | 6.3 | 37475 |
| 1737758400 | 6.45 | 0.13 | 2.06 | 6.42 | 6.55 | 6.39 | 67329 |
| 1737672000 | 6.32 | -0.03 | -0.47 | 6.41 | 6.42 | 6.32 | 60436 |
| 1737585600 | 6.35 | -0.1 | -1.55 | 6.5 | 6.5 | 6.34 | 75254 |
| 1737499200 | 6.45 | 0.06 | 0.94 | 6.49 | 6.53 | 6.41 | 128055 |
| 1737412800 | 6.39 | 0 | 0.00 | 6.46 | 6.46 | 6.32 | 34892 |
| 1737153600 | 6.39 | -0.04 | -0.62 | 6.42 | 6.47 | 6.39 | 16561 |
| 1737067200 | 6.43 | 0 | 0.00 | 6.47 | 6.5 | 6.37 | 41565 |
| 1736980800 | 6.43 | 0.2 | 3.21 | 6.29 | 6.47 | 6.25 | 125278 |
| 1736894400 | 6.23 | 0.06 | 0.97 | 6.15 | 6.29 | 6.12 | 227343 |
| 1736808000 | 6.17 | -0.09 | -1.44 | 6.26 | 6.28 | 6.1 | 72889 |
| 1736548800 | 6.26 | 0.23 | 3.81 | 6.04 | 6.4 | 6.03 | 449672 |
| 1736462400 | 6.03 | 0.03 | 0.50 | 6.0199999 | 6.03 | 5.88 | 17804 |
| 1736376000 | 6 | 0.07 | 1.18 | 6.0599999 | 6.0599999 | 5.99 | 59263 |
| 1736289600 | 5.93 | -0.1 | -1.66 | 6.07 | 6.09 | 5.92 | 43320 |
| 1736203200 | 6.03 | 0.03 | 0.50 | 6.05 | 6.08 | 5.97 | 86938 |
| 1735944000 | 6 | 0.14 | 2.39 | 5.86 | 6.01 | 5.83 | 24424 |
| 1735857600 | 5.86 | 0 | 0.00 | 5.85 | 5.93 | 5.7699999 | 57131 |
| 1735684800 | 5.86 | 0.01 | 0.17 | 5.85 | 5.9 | 5.85 | 6094 |
| 1735598400 | 5.85 | -0.12 | -2.01 | 5.94 | 5.99 | 5.85 | 20952 |
| 1735339200 | 5.97 | -0.04 | -0.67 | 6 | 6.05 | 5.96 | 9495 |
| 1735069200 | 6.01 | -0.06 | -0.99 | 6.07 | 6.08 | 6.01 | 15994 |
| 1734993600 | 6.07 | 0.14 | 2.36 | 5.87 | 6.1 | 5.85 | 32888 |
| 1734734400 | 5.93 | 0.18 | 3.13 | 5.84 | 5.97 | 5.75 | 54037 |
| 1734648000 | 5.75 | -0.11 | -1.88 | 5.95 | 5.97 | 5.72 | 31655 |
| 1734561600 | 5.86 | 0.04 | 0.69 | 5.88 | 6 | 5.82 | 640769 |
| 1734475200 | 5.82 | -0.08 | -1.36 | 5.94 | 5.97 | 5.8 | 31028 |
| 1734388800 | 5.9 | 0 | 0.00 | 6 | 6 | 5.85 | 23916 |
| 1734129600 | 5.9 | -0.09 | -1.50 | 5.96 | 5.96 | 5.88 | 73971 |
| 1734043200 | 5.99 | 0.1 | 1.70 | 5.7 | 6.09 | 5.7 | 129486 |
| 1733956800 | 5.89 | 0.11 | 1.90 | 5.8 | 5.89 | 5.65 | 234373 |
| 1733870400 | 5.78 | -0.01 | -0.17 | 5.74 | 5.87 | 5.65 | 21811 |
| 1733784000 | 5.79 | -0.09 | -1.53 | 5.94 | 5.94 | 5.76 | 66190 |
| 1733524800 | 5.88 | -0.03 | -0.51 | 5.97 | 5.97 | 5.8 | 185919 |
| 1733438400 | 5.91 | 0.16 | 2.78 | 5.74 | 5.95 | 5.71 | 61433 |
| 1733352000 | 5.75 | 0.01 | 0.17 | 5.75 | 5.75 | 5.64 | 17063 |
| 1733265600 | 5.74 | 0.03 | 0.53 | 5.69 | 5.78 | 5.69 | 52384 |
| 1733179200 | 5.71 | -0.04 | -0.70 | 5.76 | 5.76 | 5.68 | 13215 |
| 1732920000 | 5.75 | 0.16 | 2.86 | 5.65 | 5.7699999 | 5.55 | 48344 |
| 1732833600 | 5.59 | -0.13 | -2.27 | 5.76 | 5.89 | 5.59 | 79724 |
| 1732747200 | 5.72 | 0.45 | 8.54 | 5.3 | 5.72 | 5.29 | 227276 |
| 1732660800 | 5.2699999 | 0.01 | 0.19 | 5.28 | 5.29 | 5.23 | 55522 |
| 1732574400 | 5.26 | 0.01 | 0.19 | 5.26 | 5.3 | 5.24 | 54503 |
| 1732315200 | 5.25 | -0.07 | -1.32 | 5.24 | 5.29 | 5.2 | 216299 |
| 1732228800 | 5.32 | 0 | 0.00 | 5.42 | 5.42 | 5.2 | 77181 |
| 1732142400 | 5.32 | 0.26 | 5.14 | 4.99 | 5.32 | 4.99 | 133439 |
| 1732056000 | 5.0599999 | 0.08 | 1.61 | 5 | 5.14 | 4.97 | 88115 |
| 1731969600 | 4.98 | -0.02 | -0.40 | 5 | 5.01 | 4.98 | 36923 |
| 1731710400 | 5 | -0.04 | -0.79 | 5.04 | 5.04 | 4.98 | 57336 |
| 1731624000 | 5.04 | 0.04 | 0.80 | 5 | 5.05 | 4.96 | 43049 |
| 1731537600 | 5 | 0.01 | 0.20 | 4.97 | 5.01 | 4.95 | 28885 |
| 1731451200 | 4.99 | -0.01 | -0.20 | 4.99 | 5.0199999 | 4.91 | 24667 |
| 1731364800 | 5 | -0.05 | -0.99 | 4.99 | 5.05 | 4.89 | 58552 |
| 1731105600 | 5.05 | 0.14 | 2.85 | 4.84 | 5.05 | 4.84 | 106799 |
| 1731019200 | 4.91 | 0.02 | 0.41 | 4.89 | 4.95 | 4.89 | 127790 |
| 1730932800 | 4.89 | 0.06 | 1.24 | 4.84 | 4.89 | 4.83 | 55402 |
| 1730846400 | 4.83 | 0.05 | 1.05 | 4.67 | 4.85 | 4.67 | 284123 |
| 1730760000 | 4.78 | 0.03 | 0.63 | 4.8 | 4.8 | 4.7 | 32219 |
| 1730497200 | 4.75 | 0.05 | 1.06 | 4.69 | 4.78 | 4.69 | 455013 |
| 1730410800 | 4.7 | -0.1 | -2.08 | 4.78 | 4.8 | 4.67 | 15458 |
| 1730324400 | 4.8 | 0.03 | 0.63 | 4.79 | 4.8 | 4.7699999 | 45085 |
| 1730238000 | 4.7699999 | 0.02 | 0.42 | 4.73 | 4.85 | 4.72 | 61481 |
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
