Hot Features
プレミアム
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 | -0.62 | -2.32470941132 | 26.67 | 26.865 | 26.015 | 1436901 | 26.39660268 | SP |
| 4 | -0.01 | -0.0383729854183 | 26.06 | 26.865 | 25.8201 | 1115464 | 26.22737327 | SP |
| 12 | -0.27 | -1.02583586626 | 26.32 | 27.5445 | 25.24 | 893164 | 26.31890936 | SP |
| 26 | 3.16 | 13.8051550896 | 22.89 | 27.5445 | 22.66 | 933815 | 25.07878437 | SP |
| 52 | 6.04 | 30.1849075462 | 20.01 | 27.5445 | 19.6184 | 941599 | 23.5452754 | SP |
| 156 | 8.22 | 46.1020751542 | 17.83 | 27.5445 | 16.03 | 774419 | 20.49763872 | SP |
| 260 | 11.38 | 77.5732788003 | 14.67 | 27.5445 | 14.35 | 649157 | 19.72272045 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 26.08 | -0.09 | -0.34 | 26.07 | 26.14 | 26.015 | 846695 |
| 1734391800 | 26.17 | 0.03 | 0.11 | 26.24 | 26.25 | 26.14 | 868489 |
| 1734132600 | 26.14 | -0.3 | -1.13 | 26.27 | 26.29 | 26.12 | 1841631 |
| 1734046200 | 26.44 | -0.37 | -1.38 | 26.5 | 26.54 | 26.3965 | 1455692 |
| 1733959800 | 26.81 | 0.25 | 0.94 | 26.67 | 26.865 | 26.62 | 2120112 |
| 1733873400 | 26.56 | 0.32 | 1.22 | 26.51 | 26.6046 | 26.4979 | 674022 |
| 1733787000 | 26.24 | 0.25 | 0.96 | 26.33 | 26.412 | 26.2273 | 724593 |
| 1733527800 | 25.99 | 0.02 | 0.08 | 25.97 | 26.0704 | 25.92 | 912913 |
| 1733441400 | 25.97 | -0.19 | -0.73 | 26.11 | 26.1236 | 25.895 | 1154682 |
| 1733355000 | 26.16 | 0.08 | 0.31 | 26.19 | 26.2255 | 26.1279 | 1133547 |
| 1733268600 | 26.08 | 0.06 | 0.23 | 26.19 | 26.1975 | 26.0201 | 777745 |
| 1733182200 | 26.02 | -0.23 | -0.88 | 26.14 | 26.1494 | 25.9987 | 1205011 |
| 1732917840 | 26.25 | 0.21 | 0.81 | 26.21 | 26.275 | 26.17 | 684910 |
| 1732750200 | 26.04 | 0.07 | 0.27 | 26.19 | 26.21 | 26.0001 | 1157000 |
| 1732663800 | 25.97 | 0.04 | 0.15 | 25.96 | 25.9899 | 25.83 | 1227626 |
| 1732577400 | 25.93 | -0.77 | -2.88 | 26.11 | 26.115 | 25.8201 | 1632892 |
| 1732318200 | 26.7 | 0.34 | 1.29 | 26.54 | 26.765 | 26.525 | 957048 |
| 1732231800 | 26.36 | 0.22 | 0.84 | 26.33 | 26.3807 | 26.2679 | 919201 |
| 1732145400 | 26.14 | 0.14 | 0.54 | 26.04 | 26.2116 | 26.04 | 800424 |
| 1732059000 | 26 | 0.22 | 0.85 | 25.945 | 26.0099 | 25.8765 | 329395 |
| 1731972600 | 25.78 | 0.48 | 1.90 | 25.7 | 25.815 | 25.7 | 391082 |
| 1731713400 | 25.3 | -0.04 | -0.16 | 25.39 | 25.4255 | 25.265 | 410007 |
| 1731627000 | 25.34 | -0.06 | -0.24 | 25.29 | 25.435 | 25.24 | 621836 |
| 1731540600 | 25.4 | -0.27 | -1.05 | 25.8 | 25.81 | 25.4 | 1026292 |
| 1731454200 | 25.67 | -0.22 | -0.85 | 25.79 | 25.83 | 25.59 | 1140056 |
| 1731367800 | 25.89 | -0.62 | -2.34 | 25.94 | 25.94 | 25.77 | 886406 |
| 1731108600 | 26.51 | -0.19 | -0.71 | 26.62 | 26.65 | 26.4899 | 1245874 |
| 1731022200 | 26.7 | 0.44 | 1.68 | 26.54 | 26.745 | 26.525 | 1121001 |
| 1730935800 | 26.26 | -0.83 | -3.06 | 26.24 | 26.443257 | 26.1879 | 1209363 |
| 1730849400 | 27.09 | 0.06 | 0.22 | 27.14 | 27.155 | 26.985 | 643532 |
| 1730763000 | 27.03 | 0.03 | 0.11 | 27.07 | 27.1063 | 26.965 | 535198 |
| 1730500200 | 27 | -0.1 | -0.37 | 27.2 | 27.245 | 26.985 | 908005 |
| 1730413800 | 27.1 | -0.41 | -1.49 | 27.32 | 27.32 | 26.9579 | 931844 |
| 1730327400 | 27.51 | 0.15 | 0.55 | 27.38 | 27.5445 | 27.36 | 798888 |
| 1730241000 | 27.36 | 0.29 | 1.05 | 27.21 | 27.39 | 27.19 | 566631 |
| 1730154600 | 27.075 | 0 | 0.02 | 27.05 | 27.105 | 27.0399 | 449739 |
| 1729895400 | 27.07 | 0.05 | 0.19 | 26.94 | 27.095 | 26.91 | 472274 |
| 1729809000 | 27.02 | 0.22 | 0.82 | 27.08 | 27.08 | 26.875 | 840356 |
| 1729722600 | 26.8 | -0.33 | -1.22 | 27.06 | 27.06 | 26.745 | 912984 |
| 1729636200 | 27.13 | 0.27 | 1.02 | 27.06 | 27.14 | 26.99 | 828731 |
| 1729549800 | 26.855 | -0.01 | -0.02 | 27.02 | 27.055 | 26.7978 | 887191 |
| 1729290600 | 26.86 | 0.3 | 1.13 | 26.73 | 26.865 | 26.72 | 561783 |
| 1729204200 | 26.56 | 0.14 | 0.53 | 26.46 | 26.615 | 26.46 | 622688 |
| 1729117800 | 26.42 | 0.15 | 0.57 | 26.47 | 26.51 | 26.33 | 509360 |
| 1729031400 | 26.27 | 0.09 | 0.34 | 26.19 | 26.35 | 26.135 | 600517 |
| 1728945000 | 26.18 | -0.04 | -0.15 | 26.21 | 26.2701 | 26.1 | 569926 |
| 1728685800 | 26.22 | 0.26 | 1.00 | 26.13 | 26.28 | 26.13 | 756883 |
| 1728599400 | 25.96 | 0.2 | 0.78 | 25.84 | 25.97 | 25.825 | 1303833 |
| 1728513000 | 25.76 | -0.13 | -0.50 | 25.78 | 25.845 | 25.7199 | 706548 |
| 1728426600 | 25.89 | -0.2 | -0.77 | 26.07 | 26.0817 | 25.715 | 1211034 |
| 1728340200 | 26.09 | -0.1 | -0.38 | 26.15 | 26.1699 | 26.0599 | 605185 |
| 1728081000 | 26.19 | -0.05 | -0.19 | 26.19 | 26.36 | 26.0899 | 761476 |
| 1727994600 | 26.24 | 0 | 0.00 | 26.17 | 26.28 | 26.06 | 684470 |
| 1727908200 | 26.24 | -0.02 | -0.08 | 26.26 | 26.3 | 26.08 | 713948 |
| 1727821800 | 26.26 | 0.29 | 1.12 | 26.22 | 26.395 | 26.19 | 987512 |
| 1727735400 | 25.97 | -0.22 | -0.84 | 26.07 | 26.09 | 25.9199 | 861757 |
| 1727476200 | 26.19 | -0.21 | -0.80 | 26.33 | 26.37 | 26.0901 | 988695 |
| 1727389800 | 26.4 | 0.13 | 0.49 | 26.32 | 26.435 | 26.21 | 879437 |
| 1727303400 | 26.27 | -0.02 | -0.08 | 26.32 | 26.345 | 26.16 | 628785 |
| 1727217000 | 26.29 | 0.35 | 1.35 | 26.02 | 26.31 | 25.99 | 682062 |
| 1727130600 | 25.94 | 0.05 | 0.19 | 25.98 | 26.015 | 25.9299 | 477502 |
| 1726871400 | 25.89 | 0.34 | 1.33 | 25.77 | 25.925 | 25.6999 | 715212 |
| 1726785000 | 25.55 | 0.37 | 1.47 | 25.46 | 25.595 | 25.37 | 488961 |
| 1726698600 | 25.18 | -0.17 | -0.67 | 25.46 | 25.675 | 25.1502 | 966027 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
