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 | -0.5 | -11.3636363636 | 4.4 | 4.46 | 3.88 | 189160 | 4.12513836 | CS |
| 4 | -0.73 | -15.7667386609 | 4.63 | 4.87 | 3.88 | 249664 | 4.48962724 | CS |
| 12 | -0.52 | -11.7647058824 | 4.42 | 5.5 | 3.88 | 296499 | 4.65968969 | CS |
| 26 | -0.93 | -19.2546583851 | 4.83 | 5.5 | 2.83 | 330536 | 4.19890076 | CS |
| 52 | -4.58 | -54.0094339623 | 8.48 | 8.82 | 2.83 | 292297 | 5.26231492 | CS |
| 156 | -5.75 | -59.585492228 | 9.65 | 10.6 | 2.83 | 294552 | 5.80465223 | CS |
| 260 | -5.75 | -59.585492228 | 9.65 | 10.6 | 2.83 | 294552 | 5.80465223 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 3.9 | -0.04 | -1.02 | 3.88 | 4.01 | 3.88 | 210563 |
| 1734648000 | 3.94 | 0.03 | 0.77 | 3.96 | 4.05 | 3.91 | 171751 |
| 1734561600 | 3.91 | -0.34 | -8.00 | 4.21 | 4.26 | 3.9 | 301326 |
| 1734475200 | 4.25 | -0.09 | -2.07 | 4.29 | 4.42 | 4.22 | 162100 |
| 1734388800 | 4.34 | -0.06 | -1.36 | 4.37 | 4.44 | 4.29 | 149899 |
| 1734129600 | 4.4 | -0.05 | -1.12 | 4.4 | 4.46 | 4.28 | 160724 |
| 1734043200 | 4.45 | 0.17 | 3.97 | 4.32 | 4.55 | 4.2 | 244572 |
| 1733956800 | 4.28 | -0.09 | -2.06 | 4.39 | 4.39 | 4.22 | 194976 |
| 1733870400 | 4.37 | -0.21 | -4.59 | 4.53 | 4.53 | 4.28 | 322502 |
| 1733784000 | 4.58 | 0.17 | 3.85 | 4.5 | 4.76 | 4.49 | 486262 |
| 1733524800 | 4.41 | -0.04 | -0.90 | 4.46 | 4.6 | 4.4 | 202657 |
| 1733438400 | 4.45 | 0.08 | 1.83 | 4.34 | 4.48 | 4.29 | 276292 |
| 1733352000 | 4.37 | -0.33 | -7.02 | 4.7 | 4.72 | 4.28 | 412480 |
| 1733265600 | 4.7 | 0.02 | 0.43 | 4.61 | 4.75 | 4.6 | 230186 |
| 1733179200 | 4.68 | -0.11 | -2.30 | 4.82 | 4.87 | 4.6 | 163664 |
| 1732920000 | 4.79 | 0.08 | 1.70 | 4.82 | 4.87 | 4.7 | 260246 |
| 1732833600 | 4.71 | 0.07 | 1.51 | 4.57 | 4.75 | 4.57 | 75993 |
| 1732747200 | 4.64 | 0.06 | 1.31 | 4.58 | 4.76 | 4.58 | 184338 |
| 1732660800 | 4.58 | -0.29 | -5.95 | 4.76 | 4.79 | 4.54 | 242114 |
| 1732574400 | 4.87 | 0.18 | 3.84 | 4.69 | 4.87 | 4.5199999 | 509684 |
| 1732315200 | 4.69 | -0.05 | -1.05 | 4.63 | 4.69 | 4.53 | 241514 |
| 1732228800 | 4.74 | 0.25 | 5.57 | 4.43 | 4.74 | 4.43 | 344605 |
| 1732142400 | 4.49 | 0.11 | 2.51 | 4.37 | 4.51 | 4.35 | 177301 |
| 1732056000 | 4.38 | 0.02 | 0.46 | 4.3099999 | 4.54 | 4.3099999 | 143068 |
| 1731969600 | 4.36 | 0.06 | 1.40 | 4.33 | 4.5199999 | 4.32 | 219468 |
| 1731710400 | 4.3 | -0.1 | -2.27 | 4.34 | 4.4 | 4.3 | 137183 |
| 1731624000 | 4.4 | -0.1 | -2.22 | 4.5199999 | 4.57 | 4.33 | 189130 |
| 1731537600 | 4.5 | 0.05 | 1.12 | 4.44 | 4.71 | 4.44 | 259925 |
| 1731451200 | 4.45 | -0.33 | -6.90 | 4.66 | 4.66 | 4.44 | 258856 |
| 1731364800 | 4.78 | 0.26 | 5.75 | 4.54 | 4.8099999 | 4.5 | 243401 |
| 1731105600 | 4.5199999 | 0.01 | 0.22 | 4.41 | 4.5199999 | 4.3099999 | 258748 |
| 1731019200 | 4.51 | -0.16 | -3.43 | 4.67 | 4.88 | 4.51 | 374822 |
| 1730932800 | 4.67 | -0.2 | -4.11 | 4.68 | 4.7 | 4.24 | 600186 |
| 1730846400 | 4.87 | 0.05 | 1.04 | 4.85 | 4.91 | 4.76 | 209246 |
| 1730760000 | 4.82 | -0.24 | -4.74 | 4.92 | 5 | 4.79 | 335372 |
| 1730497200 | 5.0599999 | 0.22 | 4.55 | 4.9 | 5.14 | 4.9 | 244951 |
| 1730410800 | 4.84 | -0.15 | -3.01 | 4.94 | 4.96 | 4.72 | 527405 |
| 1730324400 | 4.99 | -0.27 | -5.13 | 5.2 | 5.23 | 4.88 | 288501 |
| 1730238000 | 5.26 | 0.13 | 2.53 | 5.15 | 5.5 | 5.11 | 359850 |
| 1730151600 | 5.13 | 0.3 | 6.21 | 4.85 | 5.16 | 4.85 | 538700 |
| 1729892400 | 4.83 | -0.21 | -4.17 | 5.0599999 | 5.0599999 | 4.78 | 478871 |
| 1729806000 | 5.04 | 0.23 | 4.78 | 4.88 | 5.13 | 4.87 | 464977 |
| 1729719600 | 4.8099999 | -0.28 | -5.50 | 4.97 | 5.0599999 | 4.74 | 261551 |
| 1729633200 | 5.09 | 0.27 | 5.60 | 4.7699999 | 5.09 | 4.75 | 268211 |
| 1729546800 | 4.82 | 0.08 | 1.69 | 4.74 | 4.82 | 4.64 | 130832 |
| 1729287600 | 4.74 | 0 | 0.00 | 4.8 | 4.89 | 4.69 | 161243 |
| 1729201200 | 4.74 | -0.17 | -3.46 | 5 | 5 | 4.63 | 283514 |
| 1729114800 | 4.91 | 0.16 | 3.37 | 4.85 | 5 | 4.8 | 381147 |
| 1729028400 | 4.75 | -0.3 | -5.94 | 4.88 | 4.92 | 4.73 | 396615 |
| 1728682800 | 5.05 | 0.51 | 11.23 | 4.58 | 5.15 | 4.5599999 | 408265 |
| 1728596400 | 4.54 | -0.17 | -3.61 | 4.68 | 4.72 | 4.53 | 208134 |
| 1728510000 | 4.71 | 0.13 | 2.84 | 4.73 | 4.95 | 4.61 | 720683 |
| 1728423600 | 4.58 | -0.2 | -4.18 | 4.7 | 4.7 | 4.43 | 558800 |
| 1728337200 | 4.78 | 0.4 | 9.13 | 4.53 | 4.85 | 4.48 | 559814 |
| 1728078000 | 4.38 | 0.19 | 4.53 | 4.28 | 4.45 | 4.2699999 | 228665 |
| 1727991600 | 4.19 | -0.16 | -3.68 | 4.28 | 4.29 | 4.1 | 153523 |
| 1727905200 | 4.35 | -0.01 | -0.23 | 4.3 | 4.4 | 4.23 | 230368 |
| 1727818800 | 4.36 | -0.07 | -1.58 | 4.44 | 4.5 | 4.3 | 192871 |
| 1727732400 | 4.43 | 0.04 | 0.91 | 4.3099999 | 4.49 | 4.3099999 | 314894 |
| 1727473200 | 4.39 | -0.01 | -0.23 | 4.42 | 4.66 | 4.34 | 386449 |
| 1727386800 | 4.4 | 0.49 | 12.53 | 3.97 | 4.44 | 3.97 | 296570 |
| 1727300400 | 3.91 | 0.06 | 1.56 | 3.83 | 3.94 | 3.8 | 224369 |
| 1727214000 | 3.85 | 0.37 | 10.63 | 3.64 | 3.94 | 3.61 | 338184 |
| 1727127600 | 3.48 | 0.13 | 3.88 | 3.33 | 3.53 | 3.32 | 254415 |
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
