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 | 0.568927789934 | 22.85 | 23.57 | 21.74 | 29709 | 22.95645547 | DR |
| 4 | -3.92 | -14.5724907063 | 26.9 | 28.21 | 21.74 | 51150 | 24.9286678 | DR |
| 12 | -1.02 | -4.25 | 24 | 29.41 | 21.74 | 54594 | 26.0990697 | DR |
| 26 | -0.03 | -0.13037809648 | 23.01 | 29.41 | 15.67 | 45777 | 23.28485712 | DR |
| 52 | -31.34 | -57.6951399116 | 54.32 | 55 | 15.67 | 44850 | 25.6528607 | DR |
| 156 | -33.54 | -59.3418259023 | 56.52 | 68 | 15.67 | 41080 | 31.41971984 | DR |
| 260 | -33.54 | -59.3418259023 | 56.52 | 68 | 15.67 | 41080 | 31.41971984 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731619800 | 25.53 | -2.37 | -8.49 | 27.34 | 28.97 | 25.15 | 92138 |
| 1731533400 | 27.9 | 1.75 | 6.69 | 26.15 | 28.42 | 24.58 | 131677 |
| 1731446940 | 26.15 | 0 | 0.00 | 26.15 | 26.67 | 25.53 | 32156 |
| 1731360540 | 26.15 | 1.15 | 4.60 | 24.7 | 26.15 | 24.42 | 67880 |
| 1731101400 | 25 | -0.39 | -1.54 | 24.17 | 26.89 | 24 | 8591 |
| 1731014940 | 25.39 | -0.23 | -0.90 | 25.62 | 27.43 | 24.05 | 34988 |
| 1730928600 | 25.62 | -0.39 | -1.50 | 25.5 | 27 | 23.96 | 11464 |
| 1730842200 | 26.01 | -0.59 | -2.22 | 25.86 | 27.85 | 25.53 | 34359 |
| 1730755800 | 26.6 | -0.75 | -2.74 | 27.5 | 27.5 | 25.99 | 23270 |
| 1730496600 | 27.35 | -0.38 | -1.37 | 27.69 | 27.78 | 26.38 | 8897 |
| 1730410200 | 27.73 | 0.19 | 0.69 | 27.82 | 27.82 | 26.04 | 43161 |
| 1730323800 | 27.54 | -0.86 | -3.03 | 28.4 | 28.8 | 27.11 | 68726 |
| 1730237340 | 28.4 | 0.11 | 0.39 | 28.58 | 29.41 | 28 | 89763 |
| 1730151000 | 28.29 | 0.79 | 2.87 | 26.75 | 28.8 | 26.55 | 48124 |
| 1729891800 | 27.5 | 0.8 | 3.00 | 26.71 | 28.44 | 26.7 | 69312 |
| 1729805400 | 26.7 | -0.5 | -1.84 | 27.2 | 28.05 | 26.49 | 27484 |
| 1729719000 | 27.2 | -0.43 | -1.56 | 27.85 | 28 | 26.51 | 49483 |
| 1729632600 | 27.63 | 1.63 | 6.27 | 25.53 | 27.75 | 25.25 | 69592 |
| 1729546140 | 26 | -0.73 | -2.73 | 26.73 | 26.75 | 25.14 | 50876 |
| 1729287000 | 26.73 | 1.14 | 4.45 | 25.59 | 26.85 | 25.59 | 73112 |
| 1729200540 | 25.59 | -0.39 | -1.50 | 25.98 | 26.35 | 25.4 | 46564 |
| 1729114140 | 25.98 | 1.24 | 5.01 | 24.46 | 26.5 | 24.46 | 78511 |
| 1729027740 | 24.74 | -0.19 | -0.76 | 24.84 | 25.06 | 24.32 | 6961 |
| 1728941340 | 24.93 | -0.36 | -1.42 | 25.29 | 25.95 | 24.3 | 39852 |
| 1728682200 | 25.29 | -0.16 | -0.63 | 25.95 | 26 | 25.08 | 17904 |
| 1728595740 | 25.45 | -0.37 | -1.43 | 25.98 | 26.6 | 25 | 11774 |
| 1728509400 | 25.82 | 1.49 | 6.12 | 24.56 | 27.5 | 24.56 | 131292 |
| 1728422940 | 24.33 | -0.67 | -2.68 | 24.75 | 24.75 | 23.73 | 3944 |
| 1728336600 | 25 | 1.2 | 5.04 | 23.8 | 25.79 | 23.72 | 77565 |
| 1728077400 | 23.8 | 0.54 | 2.32 | 23.58 | 24.28 | 23.26 | 108166 |
| 1727991000 | 23.26 | -0.54 | -2.27 | 24 | 24.12 | 22.78 | 32873 |
| 1727904540 | 23.8 | -0.1 | -0.42 | 23.9 | 24.24 | 23.44 | 30270 |
| 1727818200 | 23.9 | 1.38 | 6.13 | 22.06 | 24.18 | 22.06 | 96883 |
| 1727731800 | 22.52 | -0.48 | -2.09 | 23 | 23.2 | 22.22 | 24802 |
| 1727472600 | 23 | -0.24 | -1.03 | 22.77 | 23.49 | 22.7 | 23024 |
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
