Hot Features
プレミアム
Sigma Lithium (S2GM34)
BOV
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 | -0.601851851852 | 21.6 | 22.43 | 20.7 | 33436 | 21.45219796 | DR |
| 4 | -2.03 | -8.63829787234 | 23.5 | 24.46 | 19.71 | 32024 | 21.74562277 | DR |
| 12 | -6.88 | -24.2680776014 | 28.35 | 28.5 | 19.71 | 37967 | 24.23033732 | DR |
| 26 | 5.04 | 30.6755934267 | 16.43 | 29.41 | 15.67 | 44469 | 23.82011191 | DR |
| 52 | -2.58 | -10.7276507277 | 24.05 | 32.84 | 15.67 | 39419 | 23.52918807 | DR |
| 156 | -35.05 | -62.0134465676 | 56.52 | 68 | 15.67 | 39882 | 30.91451608 | DR |
| 260 | -35.05 | -62.0134465676 | 56.52 | 68 | 15.67 | 39882 | 30.91451608 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 21.47 | 0.17 | 0.80 | 21.72 | 21.72 | 21.19 | 31847 |
| 1739482140 | 21.3 | -0.25 | -1.16 | 21.76 | 21.79 | 20.95 | 51210 |
| 1739395740 | 21.55 | 0.38 | 1.79 | 21.39 | 21.82 | 20.7 | 68775 |
| 1739309400 | 21.17 | -0.07 | -0.33 | 20.82 | 21.38 | 20.79 | 7924 |
| 1739222940 | 21.24 | -0.43 | -1.98 | 21.89 | 22.43 | 21.2 | 12207 |
| 1738963800 | 21.67 | 0.42 | 1.98 | 21.6 | 22.43 | 21.26 | 27062 |
| 1738877340 | 21.25 | -0.29 | -1.35 | 21.96 | 22.82 | 20.82 | 33583 |
| 1738790940 | 21.54 | -0.13 | -0.60 | 21.94 | 22.66 | 20.95 | 8356 |
| 1738704600 | 21.67 | 1.14 | 5.55 | 20.53 | 21.99 | 20.16 | 90050 |
| 1738618200 | 20.53 | -0.97 | -4.51 | 20.92 | 21.04 | 19.71 | 56623 |
| 1738358940 | 21.5 | -0.1 | -0.46 | 21.59 | 21.61 | 20.75 | 22657 |
| 1738272540 | 21.6 | 0.54 | 2.56 | 21.05 | 21.86 | 20.91 | 6909 |
| 1738186200 | 21.06 | -0.48 | -2.23 | 21.1 | 21.54 | 20.66 | 9083 |
| 1738099740 | 21.54 | -1.32 | -5.77 | 21.26 | 22.82 | 20.77 | 51887 |
| 1738013340 | 22.86 | 0.77 | 3.49 | 22 | 22.87 | 21.31 | 50542 |
| 1737754200 | 22.09 | 0.44 | 2.03 | 21.89 | 22.4 | 21.85 | 13614 |
| 1737667740 | 21.65 | -1.66 | -7.12 | 23.31 | 23.31 | 21.59 | 43264 |
| 1737581400 | 23.31 | 0.31 | 1.35 | 23.07 | 23.37 | 22.27 | 25231 |
| 1737495000 | 23 | -1.21 | -5.00 | 23.72 | 24.46 | 22.86 | 13357 |
| 1737408600 | 24.21 | 0.22 | 0.92 | 23.99 | 24.23 | 23.82 | 371 |
| 1737149400 | 23.99 | 0.21 | 0.88 | 23.5 | 24.37 | 23.5 | 40984 |
| 1737062940 | 23.78 | -0.42 | -1.74 | 24.91 | 24.91 | 23.78 | 25411 |
| 1736976540 | 24.2 | 0.32 | 1.34 | 23.88 | 24.74 | 23.78 | 9089 |
| 1736890140 | 23.88 | 0.03 | 0.13 | 23.38 | 24.33 | 23.38 | 59769 |
| 1736803740 | 23.85 | 0.03 | 0.13 | 23.82 | 24.08 | 23.19 | 27329 |
| 1736544540 | 23.82 | -0.73 | -2.97 | 25 | 25.39 | 23.17 | 33981 |
| 1736458140 | 24.55 | -0.61 | -2.42 | 24.9 | 24.9 | 24.4 | 6581 |
| 1736371740 | 25.16 | -0.34 | -1.33 | 26.67 | 26.67 | 24.6 | 6159 |
| 1736285400 | 25.5 | -0.3 | -1.16 | 26.04 | 26.71 | 24.74 | 14932 |
| 1736198940 | 25.8 | 1.29 | 5.26 | 24.9 | 26.03 | 24.15 | 33294 |
| 1735939740 | 24.51 | -0.39 | -1.57 | 24.99 | 25.88 | 23.36 | 15905 |
| 1735853400 | 24.9 | 1.53 | 6.55 | 23.37 | 25.15 | 22.2 | 37840 |
| 1735594200 | 23.37 | 0.16 | 0.69 | 23.39 | 23.4 | 22.17 | 5160 |
| 1735334940 | 23.21 | 0.23 | 1.00 | 22.97 | 23.39 | 22.68 | 2839 |
| 1735248540 | 22.98 | -0.32 | -1.37 | 22.83 | 23.4 | 22.83 | 1838 |
| 1734989340 | 23.3 | 0.65 | 2.87 | 23.39 | 23.39 | 22.52 | 38723 |
| 1734730200 | 22.65 | -0.1 | -0.44 | 22.35 | 22.86 | 21.99 | 28971 |
| 1734643800 | 22.75 | -0.1 | -0.44 | 22.85 | 23.57 | 21.74 | 21432 |
| 1734557400 | 22.85 | -0.92 | -3.87 | 22.58 | 23.57 | 22.09 | 8945 |
| 1734470940 | 23.77 | 0.12 | 0.51 | 23.23 | 24.22 | 22.74 | 107087 |
| 1734384540 | 23.65 | -0.6 | -2.47 | 24.25 | 24.4 | 23.35 | 61998 |
| 1734125340 | 24.25 | -0.5 | -2.02 | 24.72 | 24.72 | 23.34 | 27439 |
| 1734039000 | 24.75 | 0.09 | 0.36 | 24.02 | 24.75 | 23.67 | 19692 |
| 1733952540 | 24.66 | -0.81 | -3.18 | 25.47 | 26.35 | 24.4 | 78274 |
| 1733866140 | 25.47 | -0.46 | -1.77 | 26.18 | 26.18 | 23.9 | 71986 |
| 1733779740 | 25.93 | 1.26 | 5.11 | 24.68 | 26.14 | 24.15 | 60881 |
| 1733520600 | 24.67 | 0.71 | 2.96 | 23.97 | 24.84 | 23.87 | 50067 |
| 1733434200 | 23.96 | -2.04 | -7.85 | 25.48 | 25.7 | 23.9 | 67768 |
| 1733347800 | 26 | -0.78 | -2.91 | 26.24 | 26.93 | 25.25 | 161365 |
| 1733261340 | 26.78 | -0.4 | -1.47 | 26.63 | 27.22 | 26.49 | 24539 |
| 1733174940 | 27.18 | 0.02 | 0.07 | 27.4 | 27.96 | 26.67 | 64070 |
| 1732915740 | 27.16 | 0.61 | 2.30 | 27.04 | 28.21 | 26.61 | 20484 |
| 1732829400 | 26.55 | -0.93 | -3.38 | 26.9 | 27.5 | 26.41 | 6971 |
| 1732743000 | 27.48 | 0.81 | 3.04 | 27.5 | 27.84 | 26.88 | 99493 |
| 1732656600 | 26.67 | -1.26 | -4.51 | 27.95 | 27.95 | 26.49 | 76868 |
| 1732570140 | 27.93 | 0.98 | 3.64 | 27.22 | 27.93 | 26.5 | 37682 |
| 1732310940 | 26.95 | -1.38 | -4.87 | 28.35 | 28.5 | 26.61 | 64872 |
| 1732224600 | 28.33 | 1.74 | 6.54 | 27.09 | 28.37 | 27.09 | 167652 |
| 1732051800 | 26.59 | 0.95 | 3.71 | 25.75 | 27.27 | 25.75 | 62083 |
| 1731965340 | 25.64 | 0.11 | 0.43 | 25.47 | 26 | 24.5 | 37449 |
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
