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 | -0.64 | -13.0081300813 | 4.92 | 5.08 | 4.21 | 405902 | 4.74064527 | CS |
| 4 | -0.75 | -14.9105367793 | 5.03 | 5.36 | 4.21 | 232203 | 4.81995402 | CS |
| 12 | -0.58 | -11.9341563786 | 4.86 | 5.71 | 4.21 | 197528 | 4.95484252 | CS |
| 26 | -0.49 | -10.2725366876 | 4.77 | 6.12 | 4.1 | 193774 | 5.03096163 | CS |
| 52 | -2.07 | -32.5984251969 | 6.35 | 6.91 | 4.1 | 193841 | 5.43454406 | CS |
| 156 | 2.92 | 214.705882353 | 1.36 | 6.91 | 0.97 | 293695 | 3.1513058 | CS |
| 260 | 4.125 | 2661.29032258 | 0.155 | 6.91 | 0.075 | 329370 | 2.17019372 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738881600 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1738795200 | 4.5199999 | -0.06 | -1.31 | 4.61 | 4.64 | 4.44 | 235637 |
| 1738708800 | 4.58 | -0.02 | -0.43 | 4.69 | 4.69 | 4.53 | 198943 |
| 1738622400 | 4.6 | -0.18 | -3.77 | 4.68 | 4.8099999 | 4.59 | 290440 |
| 1738363200 | 4.78 | -0.2 | -4.02 | 5.08 | 5.08 | 4.7699999 | 937177 |
| 1738276800 | 4.98 | 0.19 | 3.97 | 4.92 | 5.08 | 4.9 | 367313 |
| 1738190400 | 4.79 | 0.18 | 3.90 | 4.67 | 4.79 | 4.61 | 278177 |
| 1738104000 | 4.61 | -0.09 | -1.91 | 4.73 | 4.73 | 4.57 | 322212 |
| 1738017600 | 4.7 | -0.33 | -6.56 | 4.71 | 4.85 | 4.5599999 | 292405 |
| 1737758400 | 5.03 | -0.24 | -4.55 | 5.36 | 5.36 | 5.03 | 119586 |
| 1737672000 | 5.2699999 | 0.12 | 2.33 | 5.22 | 5.33 | 5.12 | 202392 |
| 1737585600 | 5.15 | 0.23 | 4.67 | 4.98 | 5.3099999 | 4.98 | 403409 |
| 1737499200 | 4.92 | 0.13 | 2.71 | 4.8099999 | 5.15 | 4.8099999 | 220716 |
| 1737412800 | 4.79 | -0.06 | -1.24 | 4.68 | 4.86 | 4.68 | 27320 |
| 1737153600 | 4.85 | 0.19 | 4.08 | 4.79 | 4.85 | 4.68 | 102809 |
| 1737067200 | 4.66 | -0.14 | -2.92 | 4.89 | 4.93 | 4.66 | 161069 |
| 1736980800 | 4.8 | -0.15 | -3.03 | 4.9 | 4.91 | 4.73 | 110000 |
| 1736894400 | 4.95 | 0.1 | 2.06 | 4.84 | 4.95 | 4.79 | 81198 |
| 1736808000 | 4.85 | -0.03 | -0.61 | 4.8 | 4.98 | 4.71 | 143859 |
| 1736548800 | 4.88 | -0.11 | -2.20 | 5 | 5.04 | 4.82 | 127379 |
| 1736462400 | 4.99 | 0.05 | 1.01 | 5.03 | 5.03 | 4.94 | 22013 |
| 1736376000 | 4.94 | -0.11 | -2.18 | 4.96 | 5.03 | 4.82 | 132530 |
| 1736289600 | 5.05 | -0.23 | -4.36 | 5.29 | 5.29 | 5.01 | 127374 |
| 1736203200 | 5.28 | 0.11 | 2.13 | 5.25 | 5.49 | 5.21 | 187342 |
| 1735944000 | 5.17 | -0.18 | -3.36 | 5.36 | 5.36 | 5.01 | 208373 |
| 1735857600 | 5.35 | 0.5 | 10.31 | 4.97 | 5.35 | 4.97 | 295442 |
| 1735684800 | 4.85 | 0 | 0.00 | 4.84 | 4.95 | 4.83 | 124194 |
| 1735598400 | 4.85 | -0.12 | -2.41 | 4.86 | 4.95 | 4.79 | 278564 |
| 1735339200 | 4.97 | 0.13 | 2.69 | 4.93 | 4.97 | 4.85 | 137731 |
| 1735069200 | 4.84 | -0.03 | -0.62 | 4.83 | 4.87 | 4.71 | 40510 |
| 1734993600 | 4.87 | 0.16 | 3.40 | 4.71 | 4.93 | 4.71 | 83912 |
| 1734734400 | 4.71 | -0.16 | -3.29 | 4.75 | 4.8 | 4.63 | 180047 |
| 1734648000 | 4.87 | 0.21 | 4.51 | 4.87 | 4.89 | 4.66 | 120954 |
| 1734561600 | 4.66 | 0.03 | 0.65 | 4.55 | 5 | 4.55 | 154518 |
| 1734475200 | 4.63 | 0.09 | 1.98 | 4.5 | 4.82 | 4.45 | 356538 |
| 1734388800 | 4.54 | 0.01 | 0.22 | 4.55 | 4.61 | 4.43 | 186429 |
| 1734129600 | 4.53 | -0.19 | -4.03 | 4.7 | 4.76 | 4.5199999 | 202714 |
| 1734043200 | 4.72 | 0 | 0.00 | 4.7 | 4.84 | 4.65 | 219155 |
| 1733956800 | 4.72 | 0.01 | 0.21 | 4.87 | 4.91 | 4.72 | 86451 |
| 1733870400 | 4.71 | -0.1 | -2.08 | 4.8099999 | 4.95 | 4.71 | 135972 |
| 1733784000 | 4.8099999 | -0.26 | -5.13 | 5.1 | 5.1 | 4.8 | 152357 |
| 1733524800 | 5.07 | -0.03 | -0.59 | 5.11 | 5.13 | 4.97 | 82571 |
| 1733438400 | 5.1 | 0.13 | 2.62 | 4.96 | 5.11 | 4.9 | 168753 |
| 1733352000 | 4.97 | -0.16 | -3.12 | 5.12 | 5.2 | 4.95 | 112537 |
| 1733265600 | 5.13 | -0.18 | -3.39 | 5.25 | 5.25 | 4.99 | 208666 |
| 1733179200 | 5.3099999 | 0.09 | 1.72 | 5.29 | 5.39 | 5.18 | 128238 |
| 1732920000 | 5.22 | -0.05 | -0.95 | 5.19 | 5.49 | 5.19 | 110486 |
| 1732833600 | 5.2699999 | 0.09 | 1.74 | 5.2699999 | 5.2699999 | 5.19 | 24398 |
| 1732747200 | 5.18 | -0.07 | -1.33 | 5.19 | 5.32 | 5.17 | 83792 |
| 1732660800 | 5.25 | -0.04 | -0.76 | 5.25 | 5.35 | 5.24 | 89196 |
| 1732574400 | 5.29 | -0.11 | -2.04 | 5.33 | 5.36 | 5.17 | 188086 |
| 1732315200 | 5.4 | -0.15 | -2.70 | 5.49 | 5.5199999 | 5.13 | 350715 |
| 1732228800 | 5.55 | 0.16 | 2.97 | 5.3099999 | 5.55 | 5.29 | 265221 |
| 1732142400 | 5.39 | -0.11 | -2.00 | 5.59 | 5.59 | 5.28 | 164939 |
| 1732056000 | 5.5 | 0.22 | 4.17 | 5.39 | 5.5199999 | 5.28 | 263344 |
| 1731969600 | 5.28 | 0.22 | 4.35 | 5.13 | 5.71 | 5.13 | 360165 |
| 1731710400 | 5.0599999 | 0.08 | 1.61 | 5.01 | 5.51 | 4.96 | 342431 |
| 1731624000 | 4.98 | 0.03 | 0.61 | 4.86 | 5.14 | 4.84 | 260424 |
| 1731537600 | 4.95 | 0.01 | 0.20 | 5.21 | 5.29 | 4.85 | 275735 |
| 1731451200 | 4.94 | -0.27 | -5.18 | 5.18 | 5.21 | 4.88 | 139590 |
| 1731364800 | 5.21 | -0.07 | -1.33 | 5.21 | 5.24 | 5.0599999 | 81596 |
| 1731105600 | 5.28 | 0.13 | 2.52 | 5.24 | 5.28 | 5.08 | 73144 |
| 1731019200 | 5.15 | 0.01 | 0.19 | 5.14 | 5.36 | 5.13 | 194690 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
