Hot Features
プレミアム
JSL S.A. (JSLG3)
BOV
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 | 0.13 | 2.44821092279 | 5.31 | 5.49 | 5.1 | 765720 | 5.31262472 | CS |
| 4 | 0.01 | 0.184162062615 | 5.43 | 5.86 | 5.1 | 503906 | 5.44574766 | CS |
| 12 | -2.28 | -29.5336787565 | 7.72 | 8.5 | 5.1 | 590263 | 6.56523677 | CS |
| 26 | -4.21 | -43.6269430052 | 9.65 | 10.36 | 5.1 | 573585 | 7.80020834 | CS |
| 52 | -5.62 | -50.8137432188 | 11.06 | 14.08 | 5.1 | 508641 | 9.28210457 | CS |
| 156 | -1.47 | -21.2735166425 | 6.91 | 14.08 | 4.38 | 488047 | 8.12388054 | CS |
| 260 | -30.86 | -85.0137741047 | 36.3 | 36.81 | 4.38 | 605968 | 12.95337849 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737754200 | 5.17 | -0.08 | -1.52 | 5.32 | 5.32 | 5.14 | 685100 |
| 1737667740 | 5.25 | -0.01 | -0.19 | 5.44 | 5.45 | 5.19 | 675100 |
| 1737581400 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1737495000 | 5.26 | 0.01 | 0.19 | 5.25 | 5.32 | 5.11 | 516300 |
| 1737408600 | 5.25 | -0.09 | -1.69 | 5.3099999 | 5.47 | 5.1 | 636600 |
| 1737149400 | 5.34 | -0.01 | -0.19 | 5.5 | 5.5 | 5.3099999 | 335900 |
| 1737062940 | 5.35 | -0.29 | -5.14 | 5.64 | 5.64 | 5.35 | 249600 |
| 1736976540 | 5.64 | 0.31 | 5.82 | 5.3099999 | 5.64 | 5.3099999 | 434500 |
| 1736890140 | 5.33 | 0.15 | 2.90 | 5.18 | 5.35 | 5.18 | 310600 |
| 1736803740 | 5.18 | -0.22 | -4.07 | 5.54 | 5.54 | 5.18 | 183000 |
| 1736544540 | 5.4 | -0.2 | -3.57 | 5.59 | 5.6 | 5.3099999 | 278300 |
| 1736458140 | 5.6 | 0.04 | 0.72 | 5.5599999 | 5.69 | 5.44 | 191300 |
| 1736371740 | 5.5599999 | -0.16 | -2.80 | 5.7 | 5.72 | 5.5 | 220900 |
| 1736285400 | 5.72 | -0.02 | -0.35 | 5.8 | 5.84 | 5.69 | 212200 |
| 1736198940 | 5.74 | 0.08 | 1.41 | 5.8 | 5.86 | 5.64 | 446000 |
| 1735939740 | 5.66 | 0.41 | 7.81 | 5.33 | 5.8099999 | 5.32 | 1834000 |
| 1735853400 | 5.25 | -0.16 | -2.96 | 5.39 | 5.39 | 5.17 | 222600 |
| 1735594200 | 5.41 | -0.01 | -0.18 | 5.43 | 5.51 | 5.22 | 322800 |
| 1735334940 | 5.42 | -0.49 | -8.29 | 5.53 | 5.67 | 5.4 | 319400 |
| 1735248540 | 5.91 | -0.1 | -1.66 | 6.03 | 6.14 | 5.85 | 450900 |
| 1734989340 | 6.01 | -0.08 | -1.31 | 6.14 | 6.14 | 5.85 | 427900 |
| 1734730200 | 6.09 | 0.4 | 7.03 | 5.85 | 6.32 | 5.85 | 1097100 |
| 1734643800 | 5.69 | 0.15 | 2.71 | 5.55 | 5.73 | 5.49 | 468000 |
| 1734557400 | 5.54 | -0.39 | -6.58 | 5.78 | 6.08 | 5.54 | 370600 |
| 1734470940 | 5.93 | -0.05 | -0.84 | 5.98 | 6.12 | 5.83 | 412100 |
| 1734384540 | 5.98 | -0.22 | -3.55 | 6.15 | 6.28 | 5.93 | 282300 |
| 1734125340 | 6.2 | -0.08 | -1.27 | 6.33 | 6.39 | 6.16 | 367300 |
| 1734039000 | 6.28 | -0.57 | -8.32 | 6.85 | 6.85 | 6.26 | 596800 |
| 1733952540 | 6.85 | 0.08 | 1.18 | 6.84 | 6.88 | 6.5599999 | 471000 |
| 1733866140 | 6.77 | 0.21 | 3.20 | 6.6 | 6.81 | 6.6 | 443200 |
| 1733779740 | 6.5599999 | -0.12 | -1.80 | 6.73 | 6.79 | 6.5599999 | 385200 |
| 1733520600 | 6.68 | -0.23 | -3.33 | 6.91 | 6.96 | 6.66 | 412700 |
| 1733434200 | 6.91 | 0.26 | 3.91 | 6.65 | 7.02 | 6.65 | 838300 |
| 1733347800 | 6.65 | -0.15 | -2.21 | 6.72 | 6.92 | 6.65 | 257500 |
| 1733261340 | 6.8 | 0.17 | 2.56 | 6.66 | 6.8 | 6.64 | 261600 |
| 1733174940 | 6.63 | -0.15 | -2.21 | 6.78 | 6.92 | 6.58 | 390500 |
| 1732915740 | 6.78 | 0.11 | 1.65 | 6.67 | 6.89 | 6.3099999 | 864400 |
| 1732829400 | 6.67 | -0.69 | -9.38 | 7.23 | 7.25 | 6.63 | 1604800 |
| 1732743000 | 7.36 | -0.8 | -9.80 | 8.23 | 8.2899999 | 7.36 | 1089700 |
| 1732656600 | 8.16 | 0.56 | 7.37 | 7.6 | 8.18 | 7.51 | 653900 |
| 1732570140 | 7.6 | 0.32 | 4.40 | 7.23 | 7.6 | 7.23 | 2237400 |
| 1732310940 | 7.28 | 0.22 | 3.12 | 7.15 | 7.28 | 6.99 | 450400 |
| 1732224600 | 7.06 | 0.01 | 0.14 | 6.98 | 7.1 | 6.86 | 410200 |
| 1732051800 | 7.05 | 0.32 | 4.75 | 6.8 | 7.05 | 6.65 | 558500 |
| 1731965340 | 6.73 | -0.25 | -3.58 | 7 | 7.05 | 6.67 | 751800 |
| 1731619800 | 6.98 | -0.14 | -1.97 | 7.12 | 7.2 | 6.98 | 458400 |
| 1731533400 | 7.12 | -0.37 | -4.94 | 7.47 | 7.56 | 6.99 | 834900 |
| 1731446940 | 7.49 | -0.2 | -2.60 | 7.78 | 7.78 | 7.43 | 478100 |
| 1731360540 | 7.69 | -0.01 | -0.13 | 7.76 | 7.8 | 7.5 | 451600 |
| 1731101400 | 7.7 | -0.1 | -1.28 | 7.7 | 7.79 | 7.53 | 715700 |
| 1731014940 | 7.8 | -0.61 | -7.25 | 8.41 | 8.5 | 7.63 | 1401900 |
| 1730928600 | 8.41 | 0.11 | 1.33 | 8.2 | 8.5 | 8.08 | 479400 |
| 1730842200 | 8.3 | 0.04 | 0.48 | 8.1 | 8.39 | 8.05 | 434800 |
| 1730755800 | 8.26 | 0.65 | 8.54 | 7.72 | 8.36 | 7.72 | 675600 |
| 1730496600 | 7.61 | -0.34 | -4.28 | 8.0399999 | 8.0399999 | 7.6 | 554300 |
| 1730410200 | 7.95 | 0.05 | 0.63 | 7.86 | 8.1199999 | 7.86 | 733200 |
| 1730323800 | 7.9 | 0.1 | 1.28 | 7.82 | 7.92 | 7.77 | 358700 |
| 1730237340 | 7.8 | -0.01 | -0.13 | 7.77 | 7.89 | 7.7 | 375000 |
| 1730151000 | 7.81 | 0.26 | 3.44 | 7.59 | 7.89 | 7.58 | 294600 |
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
