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 | -0.3 | -1.62249864792 | 18.49 | 18.49 | 18.02 | 12337 | 18.29461765 | CS |
| 4 | 0.1 | 0.552791597568 | 18.09 | 18.5 | 17.57 | 15778 | 17.9969378 | CS |
| 12 | 0.71 | 4.06178489703 | 17.48 | 18.6423 | 17.415 | 18159 | 18.09061199 | CS |
| 26 | 1.72 | 10.4432301154 | 16.47 | 18.6423 | 15.76 | 17021 | 17.25711462 | CS |
| 52 | 2.82 | 18.3474300586 | 15.37 | 18.6423 | 14.51 | 18854 | 16.32081378 | CS |
| 156 | -4.8 | -20.8786428882 | 22.99 | 24.15 | 14.09 | 17699 | 17.29947834 | CS |
| 260 | -7.7 | -29.7412128235 | 25.89 | 36.33 | 14.09 | 20129 | 22.09559404 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738193400 | 18.19 | -0.06 | -0.33 | 18.29 | 18.3576 | 18.13 | 9059 |
| 1738107000 | 18.25 | 0.02 | 0.11 | 18.05 | 18.3 | 18.05 | 9217 |
| 1738020600 | 18.2299 | -0.23 | -1.25 | 18.39 | 18.39 | 18.02 | 16426 |
| 1737761400 | 18.46 | 0.07 | 0.38 | 18.49 | 18.49 | 18.3291 | 14645 |
| 1737675000 | 18.39 | 0 | 0.00 | 18.39 | 18.39 | 18.39 | 0 |
| 1737588600 | 18.39 | 0.11 | 0.60 | 18.45 | 18.46 | 18.36 | 7976 |
| 1737502200 | 18.2801 | 0.12 | 0.66 | 18.34 | 18.36 | 18.2103 | 19684 |
| 1737156600 | 18.16 | 0.15 | 0.83 | 18.2 | 18.35 | 18.01 | 15449 |
| 1737070200 | 18.01 | 0.09 | 0.50 | 17.97 | 18.02 | 17.7839 | 16846 |
| 1736983800 | 17.92 | 0.34 | 1.93 | 18.03 | 18.03 | 17.86 | 22834 |
| 1736897400 | 17.58 | -0.18 | -1.01 | 17.71 | 17.81 | 17.57 | 60171 |
| 1736811000 | 17.76 | -0.18 | -1.01 | 17.79 | 17.9168 | 17.68 | 11404 |
| 1736551800 | 17.9412 | -0.17 | -0.93 | 17.79 | 18.08 | 17.79 | 3926 |
| 1736379000 | 18.11 | 0.01 | 0.06 | 18.03 | 18.38 | 17.89 | 8996 |
| 1736292600 | 18.1 | -0.24 | -1.29 | 18.5 | 18.5 | 18.035 | 16695 |
| 1736206200 | 18.3369 | 0.32 | 1.76 | 18.29 | 18.36 | 18.25 | 13389 |
| 1735947000 | 18.02 | 0.3 | 1.69 | 17.81 | 18.08 | 17.81 | 7408 |
| 1735860600 | 17.72 | 0.01 | 0.06 | 18.09 | 18.15 | 17.67 | 13885 |
| 1735687800 | 17.71 | -0.26 | -1.45 | 17.97 | 18.14 | 17.71 | 7576 |
| 1735601400 | 17.97 | -0.27 | -1.48 | 18.03 | 18.03 | 17.76 | 5535 |
| 1735342200 | 18.24 | 0.05 | 0.27 | 18.15 | 18.24 | 18.1 | 23296 |
| 1735255800 | 18.19 | 0.19 | 1.06 | 18.16 | 18.24 | 18.1144 | 7197 |
| 1735077840 | 18 | 0.23 | 1.27 | 17.85 | 18.03 | 17.7868 | 10300 |
| 1734996600 | 17.775 | 0.01 | 0.08 | 17.82 | 17.82 | 17.7 | 8267 |
| 1734737400 | 17.76 | 0.01 | 0.06 | 17.67 | 17.87 | 17.64 | 11412 |
| 1734651000 | 17.75 | 0.02 | 0.11 | 17.77 | 17.8686 | 17.74 | 27105 |
| 1734564600 | 17.73 | -0.46 | -2.50 | 18.17 | 18.17 | 17.73 | 65334 |
| 1734478200 | 18.185 | -0.11 | -0.57 | 18.2 | 18.29 | 18.1701 | 16994 |
| 1734391800 | 18.29 | 0.07 | 0.38 | 18.35 | 18.3788 | 18.29 | 4890 |
| 1734132600 | 18.22 | 0.04 | 0.22 | 18.26 | 18.26 | 18.185 | 8127 |
| 1734046200 | 18.18 | -0.14 | -0.76 | 18.44 | 18.48 | 18.18 | 22564 |
| 1733959800 | 18.32 | 0.03 | 0.16 | 18.28 | 18.455 | 18.28 | 24828 |
| 1733873400 | 18.29 | -0.1 | -0.54 | 18.42 | 18.51 | 18.29 | 18994 |
| 1733787000 | 18.39 | -0.04 | -0.22 | 18.55 | 18.55 | 18.39 | 12403 |
| 1733527800 | 18.43 | 0.03 | 0.16 | 18.47 | 18.56 | 18.4 | 17185 |
| 1733441400 | 18.4001 | -0.11 | -0.59 | 18.58 | 18.58 | 18.4 | 17944 |
| 1733355000 | 18.51 | -0.05 | -0.27 | 18.54 | 18.6423 | 18.4725 | 15237 |
| 1733268600 | 18.56 | 0.01 | 0.05 | 18.53 | 18.61 | 18.5266 | 18042 |
| 1733182200 | 18.55 | 0.08 | 0.43 | 18.44 | 18.5742 | 18.44 | 17658 |
| 1732917840 | 18.47 | 0.08 | 0.45 | 18.38 | 18.61 | 18.365 | 23725 |
| 1732750200 | 18.387 | 0.04 | 0.20 | 18.49 | 18.5 | 18.29 | 29159 |
| 1732663800 | 18.35 | -0.12 | -0.65 | 18.5 | 18.5346 | 18.34 | 13342 |
| 1732577400 | 18.47 | 0.34 | 1.88 | 18.6 | 18.6 | 18.3101 | 16404 |
| 1732318200 | 18.13 | -0.39 | -2.11 | 18.12 | 18.21 | 18.0212 | 25433 |
| 1732231800 | 18.52 | 0.23 | 1.26 | 18.46 | 18.63 | 18.37 | 20945 |
| 1732145400 | 18.29 | 0.21 | 1.18 | 18.19 | 18.29 | 18.127 | 35585 |
| 1732059000 | 18.077 | 0.19 | 1.05 | 17.87 | 18.19 | 17.85 | 39911 |
| 1731972600 | 17.89 | 0.21 | 1.19 | 17.79 | 17.93 | 17.67 | 10000 |
| 1731713400 | 17.68 | -0.19 | -1.06 | 17.82 | 17.82 | 17.65 | 10923 |
| 1731627000 | 17.87 | -0.07 | -0.39 | 18.04 | 18.04 | 17.82 | 20026 |
| 1731540600 | 17.94 | -0.03 | -0.17 | 17.99 | 18.06 | 17.9309 | 14265 |
| 1731454200 | 17.97 | -0.08 | -0.44 | 18.41 | 18.41 | 17.9501 | 14329 |
| 1731367800 | 18.05 | 0.23 | 1.29 | 17.82 | 18.05 | 17.81 | 22203 |
| 1731108600 | 17.82 | 0.17 | 0.96 | 17.81 | 17.99 | 17.655 | 24123 |
| 1731022200 | 17.65 | 0.33 | 1.91 | 17.48 | 17.7 | 17.415 | 26820 |
| 1730935800 | 17.32 | 0.28 | 1.66 | 17.37 | 17.3999 | 17.09 | 21978 |
| 1730849400 | 17.037 | 0.11 | 0.63 | 16.92 | 17.16 | 16.8801 | 17484 |
| 1730763000 | 16.93 | 0.04 | 0.24 | 17.09 | 17.09 | 16.93 | 11022 |
| 1730500200 | 16.89 | 0.09 | 0.54 | 16.83 | 17.0301 | 16.83 | 12788 |
| 1730413800 | 16.8 | -0.08 | -0.47 | 16.77 | 16.923 | 16.77 | 22636 |
| 1730327400 | 16.88 | 0.02 | 0.12 | 16.89 | 16.9411 | 16.83 | 21657 |
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
