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 | 0.23 | 5.39906103286 | 4.26 | 4.52 | 4.18 | 188921 | 4.3823388 | CS |
| 4 | -0.15 | -3.23275862069 | 4.64 | 4.84 | 4.11 | 271123 | 4.52160205 | CS |
| 12 | -0.5 | -10.0200400802 | 4.99 | 5.48 | 4.11 | 218484 | 4.63031732 | CS |
| 26 | -0.88 | -16.3873370577 | 5.37 | 6.2 | 4.11 | 222834 | 4.88911162 | CS |
| 52 | 1.07 | 31.2865497076 | 3.42 | 6.73 | 3.31 | 232389 | 4.8721391 | CS |
| 156 | -5.07 | -53.0334728033 | 9.56 | 10.53 | 2.98 | 185217 | 5.80004946 | CS |
| 260 | -7.26 | -61.7872340426 | 11.75 | 18 | 2.98 | 255442 | 9.49265626 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741128000 | 4.49 | 0.08 | 1.81 | 4.46 | 4.5199999 | 4.4 | 230227 |
| 1741041600 | 4.41 | 0.05 | 1.15 | 4.46 | 4.5 | 4.35 | 148748 |
| 1740782400 | 4.36 | 0.11 | 2.59 | 4.18 | 4.36 | 4.18 | 223876 |
| 1740696000 | 4.25 | -0.11 | -2.52 | 4.33 | 4.34 | 4.24 | 147869 |
| 1740609600 | 4.36 | 0.08 | 1.87 | 4.26 | 4.38 | 4.23 | 193884 |
| 1740523200 | 4.28 | 0.01 | 0.23 | 4.22 | 4.29 | 4.17 | 183954 |
| 1740436800 | 4.2699999 | -0.06 | -1.39 | 4.38 | 4.38 | 4.11 | 333732 |
| 1740177600 | 4.33 | -0.25 | -5.46 | 4.5599999 | 4.58 | 4.3 | 275854 |
| 1740091200 | 4.58 | 0.06 | 1.33 | 4.54 | 4.66 | 4.49 | 254026 |
| 1740004800 | 4.5199999 | -0.05 | -1.09 | 4.57 | 4.61 | 4.44 | 300948 |
| 1739918400 | 4.57 | 0.1 | 2.24 | 4.48 | 4.59 | 4.47 | 236366 |
| 1739572800 | 4.47 | -0.3 | -6.29 | 4.79 | 4.8099999 | 4.47 | 255363 |
| 1739486400 | 4.7699999 | 0.09 | 1.92 | 4.73 | 4.7699999 | 4.61 | 223468 |
| 1739400000 | 4.68 | 0.18 | 4.00 | 4.48 | 4.69 | 4.48 | 259110 |
| 1739313600 | 4.5 | -0.15 | -3.23 | 4.61 | 4.69 | 4.49 | 193000 |
| 1739227200 | 4.65 | 0.12 | 2.65 | 4.67 | 4.68 | 4.49 | 337156 |
| 1738968000 | 4.53 | -0.22 | -4.63 | 4.76 | 4.78 | 4.49 | 401427 |
| 1738881600 | 4.75 | 0.14 | 3.04 | 4.59 | 4.84 | 4.5199999 | 549797 |
| 1738795200 | 4.61 | 0 | 0.00 | 4.64 | 4.75 | 4.57 | 402534 |
| 1738708800 | 4.61 | -0.03 | -0.65 | 4.67 | 4.67 | 4.49 | 180036 |
| 1738622400 | 4.64 | 0.1 | 2.20 | 4.5199999 | 4.7699999 | 4.5199999 | 223104 |
| 1738363200 | 4.54 | 0 | 0.00 | 4.58 | 4.64 | 4.5 | 262029 |
| 1738276800 | 4.54 | 0.11 | 2.48 | 4.51 | 4.68 | 4.5 | 219830 |
| 1738190400 | 4.43 | 0.02 | 0.45 | 4.41 | 4.5199999 | 4.35 | 161526 |
| 1738104000 | 4.41 | 0.07 | 1.61 | 4.35 | 4.45 | 4.3 | 154189 |
| 1738017600 | 4.34 | 0.03 | 0.70 | 4.26 | 4.34 | 4.15 | 190417 |
| 1737758400 | 4.3099999 | -0.2 | -4.43 | 4.54 | 4.66 | 4.16 | 490616 |
| 1737672000 | 4.51 | -0.09 | -1.96 | 4.55 | 4.78 | 4.48 | 497955 |
| 1737585600 | 4.6 | -0.14 | -2.95 | 4.7699999 | 4.78 | 4.6 | 350944 |
| 1737499200 | 4.74 | -0.03 | -0.63 | 4.7699999 | 4.8 | 4.69 | 240477 |
| 1737412800 | 4.7699999 | 0.01 | 0.21 | 4.71 | 4.8 | 4.69 | 71669 |
| 1737153600 | 4.76 | 0 | 0.00 | 4.74 | 4.76 | 4.69 | 139087 |
| 1737067200 | 4.76 | -0.01 | -0.21 | 4.8 | 4.84 | 4.67 | 180312 |
| 1736980800 | 4.7699999 | 0.04 | 0.85 | 4.82 | 4.84 | 4.73 | 133144 |
| 1736894400 | 4.73 | 0.06 | 1.28 | 4.68 | 4.7699999 | 4.59 | 137924 |
| 1736808000 | 4.67 | -0.33 | -6.60 | 4.93 | 4.94 | 4.67 | 161594 |
| 1736548800 | 5 | 0.02 | 0.40 | 4.95 | 5.11 | 4.82 | 147578 |
| 1736462400 | 4.98 | 0.1 | 2.05 | 4.92 | 5.0199999 | 4.92 | 42059 |
| 1736376000 | 4.88 | 0.06 | 1.24 | 4.82 | 4.89 | 4.79 | 119460 |
| 1736289600 | 4.82 | 0.11 | 2.34 | 4.78 | 4.96 | 4.7699999 | 217775 |
| 1736203200 | 4.71 | -0.22 | -4.46 | 4.88 | 4.95 | 4.71 | 250464 |
| 1735944000 | 4.93 | -0.04 | -0.80 | 4.91 | 4.97 | 4.85 | 129068 |
| 1735857600 | 4.97 | 0.16 | 3.33 | 4.88 | 5.05 | 4.8099999 | 189918 |
| 1735684800 | 4.8099999 | 0.12 | 2.56 | 4.68 | 4.83 | 4.67 | 141260 |
| 1735598400 | 4.69 | -0.13 | -2.70 | 4.8 | 4.8 | 4.57 | 136052 |
| 1735339200 | 4.82 | 0.09 | 1.90 | 4.72 | 4.82 | 4.68 | 110937 |
| 1735069200 | 4.73 | 0.04 | 0.85 | 4.72 | 4.78 | 4.69 | 39725 |
| 1734993600 | 4.69 | -0.08 | -1.68 | 4.74 | 4.86 | 4.66 | 99443 |
| 1734734400 | 4.7699999 | 0.04 | 0.85 | 4.69 | 4.85 | 4.69 | 334355 |
| 1734648000 | 4.73 | -0.05 | -1.05 | 4.78 | 4.86 | 4.72 | 166880 |
| 1734561600 | 4.78 | -0.05 | -1.04 | 4.79 | 4.86 | 4.72 | 259173 |
| 1734475200 | 4.83 | -0.05 | -1.02 | 4.8 | 4.98 | 4.8 | 137169 |
| 1734388800 | 4.88 | 0.01 | 0.21 | 4.87 | 4.93 | 4.78 | 159655 |
| 1734129600 | 4.87 | -0.2 | -3.94 | 5 | 5.01 | 4.83 | 148309 |
| 1734043200 | 5.07 | -0.37 | -6.80 | 5.29 | 5.33 | 5.0599999 | 181873 |
| 1733956800 | 5.44 | 0.46 | 9.24 | 4.99 | 5.48 | 4.98 | 277771 |
| 1733870400 | 4.98 | 0.08 | 1.63 | 5 | 5.04 | 4.92 | 163680 |
| 1733784000 | 4.9 | 0.07 | 1.45 | 4.99 | 5.18 | 4.88 | 348213 |
| 1733524800 | 4.83 | -0.09 | -1.83 | 4.92 | 4.94 | 4.8099999 | 133374 |
| 1733438400 | 4.92 | -0.15 | -2.96 | 5.09 | 5.14 | 4.89 | 153416 |
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
