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 | -0.13 | -3.24189526185 | 4.01 | 4.01 | 3.71 | 2327 | 3.87783412 | CS |
| 4 | -0.13 | -3.24189526185 | 4.01 | 4.08 | 3.71 | 3886 | 3.98570914 | CS |
| 12 | 0.27 | 7.47922437673 | 3.61 | 4.1 | 3.46 | 6726 | 3.91304324 | CS |
| 26 | 0.38 | 10.8571428571 | 3.5 | 4.1 | 3.1 | 5095 | 3.78834402 | CS |
| 52 | 1.17 | 43.1734317343 | 2.71 | 4.29 | 2.64 | 5520 | 3.60959033 | CS |
| 156 | 0.76 | 24.358974359 | 3.12 | 4.29 | 2.27 | 5086 | 3.11557381 | CS |
| 260 | -3.36 | -46.408839779 | 7.24 | 7.33 | 2.27 | 8709 | 3.27244136 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1734648000 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.87 | 1925 |
| 1734561600 | 3.9 | 0.06 | 1.56 | 3.91 | 3.91 | 3.9 | 4000 |
| 1734475200 | 3.84 | -0.07 | -1.79 | 3.72 | 3.84 | 3.71 | 3950 |
| 1734388800 | 3.91 | -0.11 | -2.74 | 4.01 | 4.01 | 3.91 | 1760 |
| 1734129600 | 4.0199999 | 0.01 | 0.25 | 4.04 | 4.04 | 4.01 | 947 |
| 1734043200 | 4.01 | -0.02 | -0.50 | 4.01 | 4.01 | 4.01 | 13103 |
| 1733956800 | 4.03 | -0.02 | -0.49 | 4.01 | 4.03 | 4.01 | 2855 |
| 1733870400 | 4.05 | 0.02 | 0.50 | 4.07 | 4.07 | 4.05 | 810 |
| 1733784000 | 4.03 | 0.02 | 0.50 | 4.05 | 4.0599999 | 4.01 | 9516 |
| 1733524800 | 4.01 | -0.02 | -0.50 | 4.03 | 4.03 | 4.01 | 2443 |
| 1733438400 | 4.03 | 0.01 | 0.25 | 4.0199999 | 4.03 | 4.01 | 4608 |
| 1733352000 | 4.0199999 | 0.01 | 0.25 | 4.05 | 4.05 | 4.0199999 | 1400 |
| 1733265600 | 4.01 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.01 | 1710 |
| 1733179200 | 4.01 | -0.04 | -0.99 | 4.01 | 4.01 | 4.01 | 1423 |
| 1732920000 | 4.05 | -0.01 | -0.25 | 4.03 | 4.08 | 4.03 | 5714 |
| 1732833600 | 4.0599999 | 0.05 | 1.25 | 4.0199999 | 4.0599999 | 4.01 | 5800 |
| 1732747200 | 4.01 | 0.13 | 3.35 | 4.05 | 4.05 | 4.01 | 2600 |
| 1732660800 | 3.88 | -0.11 | -2.76 | 4 | 4.05 | 3.85 | 9100 |
| 1732574400 | 3.99 | -0.02 | -0.50 | 4.01 | 4.05 | 3.99 | 4050 |
| 1732315200 | 4.01 | -0.01 | -0.25 | 3.99 | 4.03 | 3.99 | 10400 |
| 1732228800 | 4.0199999 | -0.01 | -0.25 | 3.99 | 4.04 | 3.99 | 4300 |
| 1732142400 | 4.03 | 0.03 | 0.75 | 3.99 | 4.03 | 3.99 | 8500 |
| 1732056000 | 4 | 0.01 | 0.25 | 3.99 | 4 | 3.99 | 9500 |
| 1731969600 | 3.99 | -0.01 | -0.25 | 3.95 | 4 | 3.9 | 6216 |
| 1731710400 | 4 | -0.03 | -0.74 | 4.03 | 4.03 | 4 | 3300 |
| 1731624000 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 400 |
| 1731537600 | 4.03 | -0.05 | -1.23 | 4.03 | 4.03 | 4 | 6800 |
| 1731451200 | 4.08 | -0.02 | -0.49 | 4.09 | 4.09 | 4.03 | 6220 |
| 1731364800 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 1 |
| 1731105600 | 4.1 | 0.1 | 2.50 | 3.96 | 4.1 | 3.9 | 9500 |
| 1731019200 | 4 | 0.13 | 3.36 | 3.91 | 4 | 3.91 | 12400 |
| 1730932800 | 3.87 | -0.13 | -3.25 | 3.85 | 3.91 | 3.83 | 28200 |
| 1730846400 | 4 | 0.25 | 6.67 | 3.79 | 4 | 3.79 | 29760 |
| 1730760000 | 3.75 | -0.05 | -1.32 | 3.81 | 3.81 | 3.6 | 9005 |
| 1730497200 | 3.8 | -0.07 | -1.81 | 3.88 | 3.88 | 3.8 | 6125 |
| 1730410800 | 3.87 | 0.03 | 0.78 | 3.82 | 3.87 | 3.82 | 1300 |
| 1730324400 | 3.84 | 0.01 | 0.26 | 3.84 | 3.85 | 3.8 | 16600 |
| 1730238000 | 3.83 | -0.04 | -1.03 | 3.83 | 3.83 | 3.83 | 103 |
| 1730151600 | 3.87 | -0.11 | -2.76 | 3.88 | 3.88 | 3.85 | 3102 |
| 1729892400 | 3.98 | 0 | 0.00 | 3.97 | 3.99 | 3.97 | 2100 |
| 1729806000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 3800 |
| 1729719600 | 3.98 | 0.03 | 0.76 | 3.95 | 3.98 | 3.9 | 3290 |
| 1729633200 | 3.95 | 0.02 | 0.51 | 3.94 | 3.95 | 3.92 | 3705 |
| 1729546800 | 3.93 | 0.03 | 0.77 | 3.94 | 3.94 | 3.75 | 1820 |
| 1729287600 | 3.9 | -0.05 | -1.27 | 3.94 | 3.95 | 3.9 | 10404 |
| 1729201200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.85 | 5083 |
| 1729114800 | 3.95 | -0.01 | -0.25 | 3.96 | 4.05 | 3.95 | 8455 |
| 1729028400 | 3.96 | -0.04 | -1.00 | 4 | 4 | 3.95 | 4131 |
| 1728682800 | 4 | 0.18 | 4.71 | 3.62 | 4 | 3.62 | 24601 |
| 1728596400 | 3.82 | -0.06 | -1.55 | 3.88 | 3.92 | 3.74 | 19121 |
| 1728510000 | 3.88 | 0.24 | 6.59 | 3.7 | 3.93 | 3.7 | 23201 |
| 1728423600 | 3.64 | -0.07 | -1.89 | 3.56 | 3.64 | 3.56 | 1700 |
| 1728337200 | 3.71 | 0.21 | 6.00 | 3.5 | 3.71 | 3.5 | 19728 |
| 1728078000 | 3.5 | 0.04 | 1.16 | 3.53 | 3.53 | 3.47 | 2932 |
| 1727991600 | 3.46 | -0.09 | -2.54 | 3.49 | 3.49 | 3.46 | 800 |
| 1727905200 | 3.55 | 0.06 | 1.72 | 3.49 | 3.55 | 3.49 | 1402 |
| 1727818800 | 3.49 | -0.16 | -4.38 | 3.65 | 3.65 | 3.49 | 800 |
| 1727732400 | 3.65 | 0.06 | 1.67 | 3.61 | 3.65 | 3.61 | 26802 |
| 1727473200 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1727386800 | 3.59 | 0.04 | 1.13 | 3.59 | 3.59 | 3.59 | 1000 |
| 1727300400 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1727214000 | 3.55 | -0.01 | -0.28 | 3.52 | 3.55 | 3.47 | 705 |
| 1727127600 | 3.56 | 0.08 | 2.30 | 3.55 | 3.56 | 3.55 | 800 |
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
