Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.66051660517 | 5.42 | 5.67 | 4.78 | 491303 | 5.35099518 | CS |
| 4 | 0.08 | 1.52380952381 | 5.25 | 5.84 | 4.78 | 322231 | 5.42843216 | CS |
| 12 | 0.28 | 5.54455445545 | 5.05 | 6.13 | 4.31 | 364079 | 5.29114653 | CS |
| 26 | 0.97 | 22.247706422 | 4.36 | 6.36 | 4.23 | 346894 | 5.19493919 | CS |
| 52 | -8.48 | -61.4047791455 | 13.81 | 15.56 | 3.9 | 295521 | 6.64456669 | CS |
| 156 | -28.09 | -84.0514661879 | 33.42 | 40.55 | 3.9 | 215373 | 14.50134192 | CS |
| 260 | -36.67 | -87.3095238095 | 42 | 49.43 | 3.9 | 192226 | 18.72806861 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 5.33 | -0.18 | -3.27 | 5.54 | 5.67 | 5.28 | 312929 |
| 1739486400 | 5.51 | 0.57 | 11.54 | 4.78 | 5.53 | 4.78 | 1222479 |
| 1739400000 | 4.94 | -0.17 | -3.33 | 5.1 | 5.1 | 4.94 | 358013 |
| 1739313600 | 5.11 | -0.31 | -5.72 | 5.32 | 5.33 | 5.09 | 326527 |
| 1739227200 | 5.42 | 0.03 | 0.56 | 5.43 | 5.61 | 5.38 | 333999 |
| 1738968000 | 5.39 | -0.05 | -0.92 | 5.42 | 5.47 | 5.34 | 215498 |
| 1738881600 | 5.44 | -0.06 | -1.09 | 5.5199999 | 5.57 | 5.37 | 122028 |
| 1738795200 | 5.5 | 0.07 | 1.29 | 5.4 | 5.5199999 | 5.32 | 180328 |
| 1738708800 | 5.43 | -0.08 | -1.45 | 5.54 | 5.54 | 5.39 | 201535 |
| 1738622400 | 5.51 | -0.09 | -1.61 | 5.41 | 5.57 | 5.26 | 233016 |
| 1738363200 | 5.6 | -0.1 | -1.75 | 5.7 | 5.79 | 5.5199999 | 240308 |
| 1738276800 | 5.7 | 0.04 | 0.71 | 5.7 | 5.8 | 5.5 | 233284 |
| 1738190400 | 5.66 | -0.04 | -0.70 | 5.65 | 5.72 | 5.5 | 243076 |
| 1738104000 | 5.7 | 0.04 | 0.71 | 5.69 | 5.75 | 5.61 | 201782 |
| 1738017600 | 5.66 | -0.04 | -0.70 | 5.58 | 5.68 | 5.51 | 195628 |
| 1737758400 | 5.7 | 0.06 | 1.06 | 5.55 | 5.84 | 5.55 | 255105 |
| 1737672000 | 5.64 | 0.02 | 0.36 | 5.5599999 | 5.71 | 5.51 | 221098 |
| 1737585600 | 5.62 | 0.22 | 4.07 | 5.35 | 5.62 | 5.35 | 338831 |
| 1737499200 | 5.4 | 0.25 | 4.85 | 5.13 | 5.44 | 5.0599999 | 390608 |
| 1737412800 | 5.15 | 0.02 | 0.39 | 5.1 | 5.24 | 5 | 187094 |
| 1737153600 | 5.13 | -0.13 | -2.47 | 5.25 | 5.36 | 5.08 | 744388 |
| 1737067200 | 5.26 | 0.45 | 9.36 | 4.92 | 5.34 | 4.92 | 901387 |
| 1736980800 | 4.8099999 | 0.05 | 1.05 | 4.78 | 4.92 | 4.69 | 286468 |
| 1736894400 | 4.76 | 0.04 | 0.85 | 4.74 | 4.8099999 | 4.63 | 551679 |
| 1736808000 | 4.72 | 0.06 | 1.29 | 4.64 | 4.7699999 | 4.5599999 | 541242 |
| 1736548800 | 4.66 | 0.06 | 1.30 | 4.57 | 4.75 | 4.3099999 | 798488 |
| 1736462400 | 4.6 | -0.01 | -0.22 | 4.6 | 4.71 | 4.47 | 415920 |
| 1736376000 | 4.61 | -0.88 | -16.03 | 5.44 | 5.45 | 4.54 | 1293198 |
| 1736289600 | 5.49 | -0.51 | -8.50 | 6.0599999 | 6.11 | 5.44 | 469644 |
| 1736203200 | 6 | -0.03 | -0.50 | 6.01 | 6.13 | 5.88 | 284407 |
| 1735944000 | 6.03 | 0.26 | 4.51 | 5.78 | 6.0599999 | 5.76 | 299430 |
| 1735857600 | 5.7699999 | 0.12 | 2.12 | 5.68 | 5.91 | 5.66 | 272673 |
| 1735684800 | 5.65 | 0.21 | 3.86 | 5.4 | 5.68 | 5.4 | 377030 |
| 1735598400 | 5.44 | -0.1 | -1.81 | 5.4 | 5.48 | 5.23 | 337257 |
| 1735339200 | 5.54 | 0.21 | 3.94 | 5.44 | 5.64 | 5.42 | 405440 |
| 1735069200 | 5.33 | 0.09 | 1.72 | 5.19 | 5.4 | 5.19 | 337644 |
| 1734993600 | 5.24 | 0.04 | 0.77 | 5.22 | 5.26 | 5.1 | 425546 |
| 1734734400 | 5.2 | 0.04 | 0.78 | 5.13 | 5.37 | 5.11 | 685529 |
| 1734648000 | 5.16 | 0.14 | 2.79 | 5.05 | 5.22 | 5.04 | 260775 |
| 1734561600 | 5.0199999 | -0.23 | -4.38 | 5.21 | 5.37 | 5 | 336460 |
| 1734475200 | 5.25 | -0.12 | -2.23 | 5.26 | 5.5 | 5.25 | 339847 |
| 1734388800 | 5.37 | 0.02 | 0.37 | 5.3 | 5.39 | 5.19 | 341371 |
| 1734129600 | 5.35 | -0.24 | -4.29 | 5.57 | 5.7 | 5.32 | 227265 |
| 1734043200 | 5.59 | -0.09 | -1.58 | 5.58 | 5.73 | 5.48 | 811444 |
| 1733956800 | 5.68 | 0.05 | 0.89 | 5.5599999 | 5.68 | 5.5199999 | 201919 |
| 1733870400 | 5.63 | 0.04 | 0.72 | 5.5599999 | 5.74 | 5.49 | 222831 |
| 1733784000 | 5.59 | -0.02 | -0.36 | 5.58 | 5.7699999 | 5.5599999 | 242696 |
| 1733524800 | 5.61 | 0.02 | 0.36 | 5.6 | 5.71 | 5.5 | 182644 |
| 1733438400 | 5.59 | 0.05 | 0.90 | 5.53 | 5.74 | 5.42 | 299294 |
| 1733352000 | 5.54 | -0.01 | -0.18 | 5.57 | 5.66 | 5.47 | 142871 |
| 1733265600 | 5.55 | 0.24 | 4.52 | 5.26 | 5.55 | 5.24 | 287012 |
| 1733179200 | 5.3099999 | -0.09 | -1.67 | 5.4 | 5.46 | 5.21 | 258496 |
| 1732920000 | 5.4 | -0.04 | -0.74 | 5.4 | 5.48 | 5.39 | 130717 |
| 1732833600 | 5.44 | 0.06 | 1.12 | 5.4 | 5.49 | 5.38 | 82158 |
| 1732747200 | 5.38 | 0.14 | 2.67 | 5.22 | 5.58 | 5.22 | 304403 |
| 1732660800 | 5.24 | -0.16 | -2.96 | 5.32 | 5.35 | 5.23 | 146518 |
| 1732574400 | 5.4 | 0.16 | 3.05 | 5.3 | 5.47 | 5.25 | 352513 |
| 1732315200 | 5.24 | 0.23 | 4.59 | 5.05 | 5.36 | 5.0199999 | 453650 |
| 1732228800 | 5.01 | 0.13 | 2.66 | 4.89 | 5.03 | 4.85 | 180688 |
| 1732142400 | 4.88 | 0.01 | 0.21 | 4.87 | 4.95 | 4.82 | 232460 |
| 1732056000 | 4.87 | -0.1 | -2.01 | 4.92 | 4.92 | 4.75 | 331486 |
| 1731969600 | 4.97 | -0.14 | -2.74 | 5.1 | 5.22 | 4.9 | 420302 |
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
