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 | 0.1 | 2.61780104712 | 3.82 | 4.01 | 3.75 | 28587 | 3.93944401 | CS |
| 4 | 0.3 | 8.28729281768 | 3.62 | 4.01 | 3.62 | 17150 | 3.87911431 | CS |
| 12 | -0.65 | -14.2231947484 | 4.57 | 5.12 | 3.54 | 28753 | 4.02861215 | CS |
| 26 | -0.03 | -0.759493670886 | 3.95 | 5.62 | 3.39 | 29092 | 4.29668055 | CS |
| 52 | 0 | 0 | 3.92 | 5.62 | 3.13 | 39701 | 4.11065683 | CS |
| 156 | -4.01 | -50.5674653216 | 7.93 | 10.4 | 3.13 | 31678 | 5.15011403 | CS |
| 260 | -3.96 | -50.2538071066 | 7.88 | 16.87 | 3.13 | 40308 | 7.81442017 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738104000 | 3.94 | 0.01 | 0.25 | 3.88 | 3.99 | 3.88 | 15562 |
| 1738017600 | 3.93 | -0.08 | -2.00 | 3.91 | 3.99 | 3.83 | 16959 |
| 1737758400 | 4.01 | 0.22 | 5.80 | 3.8 | 4.01 | 3.8 | 74202 |
| 1737672000 | 3.79 | -0.02 | -0.52 | 3.91 | 3.91 | 3.75 | 19836 |
| 1737585600 | 3.81 | -0.03 | -0.78 | 3.82 | 3.86 | 3.78 | 16374 |
| 1737499200 | 3.84 | 0.02 | 0.52 | 3.85 | 3.92 | 3.81 | 8336 |
| 1737412800 | 3.82 | -0.07 | -1.80 | 3.71 | 3.82 | 3.71 | 5713 |
| 1737153600 | 3.89 | -0.05 | -1.27 | 3.94 | 3.94 | 3.86 | 13928 |
| 1737067200 | 3.94 | 0.05 | 1.29 | 3.94 | 4 | 3.93 | 21937 |
| 1736980800 | 3.89 | 0.1 | 2.64 | 3.8 | 3.93 | 3.8 | 10879 |
| 1736894400 | 3.79 | 0.15 | 4.12 | 3.62 | 3.81 | 3.62 | 11848 |
| 1736808000 | 3.64 | -0.11 | -2.93 | 3.7 | 3.7 | 3.63 | 4336 |
| 1736548800 | 3.75 | -0.1 | -2.60 | 3.89 | 3.91 | 3.75 | 19027 |
| 1736462400 | 3.85 | 0.06 | 1.58 | 3.79 | 3.85 | 3.79 | 8253 |
| 1736376000 | 3.79 | 0.08 | 2.16 | 3.7 | 3.79 | 3.66 | 10526 |
| 1736289600 | 3.71 | 0 | 0.00 | 3.73 | 3.8 | 3.69 | 13979 |
| 1736203200 | 3.71 | -0.14 | -3.64 | 3.85 | 3.85 | 3.71 | 18250 |
| 1735944000 | 3.85 | -0.09 | -2.28 | 3.9 | 3.92 | 3.85 | 6367 |
| 1735857600 | 3.94 | 0.32 | 8.84 | 3.62 | 3.94 | 3.62 | 29536 |
| 1735684800 | 3.62 | -0.01 | -0.28 | 3.63 | 3.64 | 3.6 | 8355 |
| 1735598400 | 3.63 | -0.07 | -1.89 | 3.61 | 3.65 | 3.54 | 68004 |
| 1735339200 | 3.7 | 0.02 | 0.54 | 3.7 | 3.73 | 3.68 | 27639 |
| 1735069200 | 3.68 | 0.05 | 1.38 | 3.64 | 3.68 | 3.64 | 1534 |
| 1734993600 | 3.63 | -0.07 | -1.89 | 3.7 | 3.7 | 3.61 | 13534 |
| 1734734400 | 3.7 | 0.02 | 0.54 | 3.63 | 3.79 | 3.63 | 23936 |
| 1734648000 | 3.68 | -0.16 | -4.17 | 3.85 | 3.88 | 3.66 | 25023 |
| 1734561600 | 3.84 | -0.19 | -4.71 | 4.01 | 4.01 | 3.84 | 48710 |
| 1734475200 | 4.03 | 0.1 | 2.54 | 3.85 | 4.05 | 3.85 | 25720 |
| 1734388800 | 3.93 | -0.11 | -2.72 | 3.92 | 3.98 | 3.87 | 13854 |
| 1734129600 | 4.04 | 0.17 | 4.39 | 3.81 | 4.05 | 3.75 | 47086 |
| 1734043200 | 3.87 | -0.13 | -3.25 | 3.92 | 3.93 | 3.87 | 32284 |
| 1733956800 | 4 | 0.07 | 1.78 | 3.93 | 4.07 | 3.93 | 62112 |
| 1733870400 | 3.93 | -0.03 | -0.76 | 3.96 | 3.98 | 3.9 | 19407 |
| 1733784000 | 3.96 | 0.11 | 2.86 | 3.9 | 4.15 | 3.9 | 103137 |
| 1733524800 | 3.85 | -0.21 | -5.17 | 4 | 4 | 3.85 | 171378 |
| 1733438400 | 4.0599999 | -0.04 | -0.98 | 4.05 | 4.11 | 4 | 34267 |
| 1733352000 | 4.1 | -0.09 | -2.15 | 4.19 | 4.25 | 4.09 | 11284 |
| 1733265600 | 4.19 | 0.05 | 1.21 | 4.14 | 4.2699999 | 4.14 | 33271 |
| 1733179200 | 4.14 | -0.12 | -2.82 | 4.33 | 4.33 | 4.13 | 40958 |
| 1732920000 | 4.26 | -0.03 | -0.70 | 4.29 | 4.3 | 4.25 | 5712 |
| 1732833600 | 4.29 | 0.06 | 1.42 | 4.26 | 4.29 | 4.24 | 6644 |
| 1732747200 | 4.23 | 0 | 0.00 | 4.28 | 4.28 | 4.19 | 10570 |
| 1732660800 | 4.23 | 0.02 | 0.48 | 4.21 | 4.23 | 4.16 | 27450 |
| 1732574400 | 4.21 | -0.13 | -3.00 | 4.29 | 4.3 | 4.16 | 33662 |
| 1732315200 | 4.34 | 0.03 | 0.70 | 4.33 | 4.46 | 4.33 | 16526 |
| 1732228800 | 4.3099999 | 0.04 | 0.94 | 4.2699999 | 4.32 | 4.24 | 15150 |
| 1732142400 | 4.2699999 | -0.03 | -0.70 | 4.2699999 | 4.39 | 4.21 | 39674 |
| 1732056000 | 4.3 | -0.01 | -0.23 | 4.32 | 4.32 | 4.2699999 | 16611 |
| 1731969600 | 4.3099999 | 0.32 | 8.02 | 4.11 | 4.35 | 4.11 | 21727 |
| 1731710400 | 3.99 | -0.3 | -6.99 | 4.21 | 4.28 | 3.99 | 66775 |
| 1731624000 | 4.29 | 0.09 | 2.14 | 4.21 | 4.36 | 4.16 | 45371 |
| 1731537600 | 4.2 | -0.15 | -3.45 | 4.38 | 4.5199999 | 4.2 | 31955 |
| 1731451200 | 4.35 | -0.17 | -3.76 | 4.38 | 4.42 | 4.3099999 | 50093 |
| 1731364800 | 4.5199999 | -0.3 | -6.22 | 4.61 | 4.61 | 4.4 | 45945 |
| 1731105600 | 4.82 | -0.23 | -4.55 | 4.93 | 4.99 | 4.79 | 19441 |
| 1731019200 | 5.05 | 0.28 | 5.87 | 4.75 | 5.12 | 4.75 | 15886 |
| 1730932800 | 4.7699999 | -0.11 | -2.25 | 4.57 | 4.86 | 4.57 | 32411 |
| 1730846400 | 4.88 | 0.08 | 1.67 | 4.85 | 4.9 | 4.73 | 14016 |
| 1730760000 | 4.8 | -0.1 | -2.04 | 4.88 | 4.93 | 4.75 | 16258 |
| 1730497200 | 4.9 | -0.06 | -1.21 | 5.0199999 | 5.0199999 | 4.88 | 19632 |
| 1730410800 | 4.96 | -0.1 | -1.98 | 5.0599999 | 5.0599999 | 4.84 | 40795 |
| 1730324400 | 5.0599999 | -0.18 | -3.44 | 5.22 | 5.22 | 5.0599999 | 27532 |
| 1730238000 | 5.24 | 0 | 0.00 | 5.3 | 5.42 | 5.24 | 69168 |
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
