Hot Features
プレミアム
Vamos (VAMO3)
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 | -0.99 | -16.8081494058 | 5.89 | 5.89 | 4.34 | 16062600 | 4.94717228 | CS |
| 4 | -1.33 | -21.3483146067 | 6.23 | 6.52 | 4.34 | 11879015 | 5.51511312 | CS |
| 12 | -1.71 | -25.8698940998 | 6.61 | 6.87 | 4.34 | 11496826 | 5.780616 | CS |
| 26 | -2.5 | -33.7837837838 | 7.4 | 9.59 | 4.34 | 9417874 | 6.84626453 | CS |
| 52 | -4.9 | -50 | 9.8 | 10.22 | 4.34 | 8450656 | 7.48187288 | CS |
| 156 | -7.8 | -61.4173228346 | 12.7 | 16.69 | 4.34 | 5909102 | 9.79465744 | CS |
| 260 | -3.1 | -38.75 | 8 | 18.9825 | 4.34 | 4967223 | 10.08283261 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 5 | 0.31 | 6.61 | 4.7 | 5.13 | 4.62 | 22315000 |
| 1734643800 | 4.69 | 0.3 | 6.83 | 4.39 | 4.69 | 4.37 | 12680200 |
| 1734557400 | 4.39 | -0.47 | -9.67 | 4.8099999 | 4.83 | 4.34 | 12488300 |
| 1734470940 | 4.86 | -0.09 | -1.82 | 4.93 | 5.14 | 4.83 | 19330700 |
| 1734384540 | 4.95 | -0.65 | -11.61 | 5.25 | 5.3099999 | 4.94 | 17655400 |
| 1734125340 | 5.6 | -0.3 | -5.08 | 5.89 | 5.89 | 5.44 | 18158400 |
| 1734039000 | 5.9 | -0.23 | -3.75 | 6.09 | 6.17 | 5.9 | 17743300 |
| 1733952540 | 6.13 | 0.19 | 3.20 | 5.95 | 6.39 | 5.8 | 13928700 |
| 1733866140 | 5.94 | 0.64 | 12.08 | 5.4 | 5.94 | 5.33 | 11542700 |
| 1733779740 | 5.3 | 0 | 0.00 | 5.35 | 5.5 | 5.28 | 5675000 |
| 1733520600 | 5.3 | -0.16 | -2.93 | 5.44 | 5.5 | 5.2699999 | 8426600 |
| 1733434200 | 5.46 | 0.16 | 3.02 | 5.37 | 5.66 | 5.37 | 8176800 |
| 1733347800 | 5.3 | -0.07 | -1.30 | 5.37 | 5.5 | 5.2699999 | 7022300 |
| 1733261340 | 5.37 | -0.03 | -0.56 | 5.45 | 5.5599999 | 5.36 | 7435300 |
| 1733174940 | 5.4 | -0.39 | -6.74 | 5.58 | 5.59 | 5.38 | 8928300 |
| 1732915740 | 5.79 | 0.02 | 0.35 | 5.75 | 5.86 | 5.5599999 | 14771400 |
| 1732829400 | 5.7699999 | -0.33 | -5.41 | 6.04 | 6.12 | 5.61 | 16639300 |
| 1732743000 | 6.1 | -0.25 | -3.94 | 6.48 | 6.5199999 | 6.08 | 10353100 |
| 1732656600 | 6.35 | 0.24 | 3.93 | 6.12 | 6.45 | 6.04 | 9626100 |
| 1732570140 | 6.11 | 0.01 | 0.16 | 6.1 | 6.19 | 5.83 | 8051200 |
| 1732310940 | 6.1 | -0.04 | -0.65 | 6.23 | 6.3 | 5.93 | 8947200 |
| 1732224600 | 6.14 | 0.3 | 5.14 | 5.75 | 6.14 | 5.65 | 8228800 |
| 1732051800 | 5.84 | 0.26 | 4.66 | 5.58 | 5.86 | 5.5 | 5536100 |
| 1731965340 | 5.58 | 0.05 | 0.90 | 5.54 | 5.7 | 5.45 | 6191300 |
| 1731619800 | 5.53 | -0.07 | -1.25 | 5.59 | 5.68 | 5.47 | 28074500 |
| 1731533400 | 5.6 | -0.07 | -1.23 | 5.66 | 5.87 | 5.5599999 | 9494400 |
| 1731446940 | 5.67 | -0.03 | -0.53 | 5.65 | 5.88 | 5.51 | 11243900 |
| 1731360540 | 5.7 | -0.01 | -0.18 | 5.66 | 5.72 | 5.57 | 6986700 |
| 1731101400 | 5.71 | -0.11 | -1.89 | 5.7699999 | 5.7699999 | 5.59 | 10054800 |
| 1731014940 | 5.82 | -0.29 | -4.75 | 6.12 | 6.2699999 | 5.78 | 7416800 |
| 1730928600 | 6.11 | -0.04 | -0.65 | 5.98 | 6.19 | 5.86 | 8155700 |
| 1730842200 | 6.15 | -0.02 | -0.32 | 6.17 | 6.2699999 | 6 | 5341400 |
| 1730755800 | 6.17 | 0.38 | 6.56 | 5.89 | 6.22 | 5.86 | 6291500 |
| 1730496600 | 5.79 | -0.48 | -7.66 | 6.29 | 6.3 | 5.72 | 7354500 |
| 1730410200 | 6.2699999 | -0.12 | -1.88 | 6.38 | 6.54 | 6.2699999 | 7235700 |
| 1730323800 | 6.39 | 0.15 | 2.40 | 6.25 | 6.44 | 6.21 | 7678800 |
| 1730237340 | 6.24 | -0.03 | -0.48 | 6.28 | 6.36 | 6.2 | 5963800 |
| 1730151000 | 6.2699999 | -0.02 | -0.32 | 6.39 | 6.39 | 6.26 | 5947200 |
| 1729891800 | 6.29 | -0.12 | -1.87 | 6.39 | 6.44 | 6.2 | 5562500 |
| 1729805400 | 6.41 | 0.18 | 2.89 | 6.26 | 6.45 | 6.12 | 10131600 |
| 1729719000 | 6.23 | 0 | 0.00 | 6.16 | 6.49 | 6.16 | 15309800 |
| 1729632600 | 6.23 | 0.2 | 3.32 | 5.96 | 6.2699999 | 5.94 | 10884300 |
| 1729546140 | 6.03 | 0.23 | 3.97 | 5.8 | 6.0599999 | 5.78 | 8174600 |
| 1729287000 | 5.8 | 0.05 | 0.87 | 5.8099999 | 5.89 | 5.66 | 9454300 |
| 1729200540 | 5.75 | -0.12 | -2.04 | 5.79 | 5.86 | 5.67 | 7289600 |
| 1729114140 | 5.87 | 0.2 | 3.53 | 5.72 | 5.89 | 5.58 | 10543600 |
| 1729027740 | 5.67 | 0.02 | 0.35 | 5.66 | 5.79 | 5.6 | 5914200 |
| 1728941340 | 5.65 | 0.05 | 0.89 | 5.6 | 5.7699999 | 5.46 | 11091400 |
| 1728682200 | 5.6 | 0.08 | 1.45 | 5.51 | 5.6 | 5.38 | 11987700 |
| 1728595740 | 5.5199999 | -0.05 | -0.90 | 5.55 | 5.64 | 5.44 | 7499900 |
| 1728509400 | 5.57 | -0.11 | -1.94 | 5.65 | 5.67 | 5.5199999 | 10683000 |
| 1728422940 | 5.68 | -0.02 | -0.35 | 5.65 | 5.69 | 5.58 | 10013900 |
| 1728336600 | 5.7 | 0.07 | 1.24 | 5.72 | 5.86 | 5.63 | 12498300 |
| 1728077400 | 5.63 | -0.11 | -1.92 | 5.72 | 5.73 | 5.55 | 16910800 |
| 1727991000 | 5.74 | -0.29 | -4.81 | 6 | 6.01 | 5.41 | 48314900 |
| 1727904540 | 6.03 | -0.46 | -7.09 | 6.53 | 6.61 | 6.0199999 | 21056000 |
| 1727818200 | 6.49 | -0.12 | -1.82 | 6.61 | 6.71 | 6.4 | 24835800 |
| 1727731800 | 6.61 | 0.12 | 1.85 | 6.8 | 6.87 | 6.57 | 18535600 |
| 1727472600 | 6.49 | -0.05 | -0.76 | 6.61 | 6.72 | 6.49 | 5347900 |
| 1727386140 | 6.54 | 0.07 | 1.08 | 6.5199999 | 6.6 | 6.44 | 4908300 |
| 1727299740 | 6.47 | -0.08 | -1.22 | 6.59 | 6.66 | 6.43 | 6187500 |
| 1727213400 | 6.55 | -0.06 | -0.91 | 6.74 | 6.76 | 6.54 | 6619000 |
| 1727127000 | 6.61 | 0.05 | 0.76 | 6.5599999 | 6.64 | 6.42 | 7684300 |
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
