Hot Features
プレミアム
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 | 1.08 | 3.59400998336 | 30.05 | 31.3 | 29.73 | 285650 | 30.57259852 | SP |
| 4 | 2.21 | 7.64177040111 | 28.92 | 31.3 | 28.84 | 284541 | 29.67131771 | SP |
| 12 | 1.85 | 6.31830601093 | 29.28 | 31.3 | 27.97 | 412844 | 29.31181165 | SP |
| 26 | -1.4 | -4.30371964341 | 32.53 | 32.71 | 26.765 | 504489 | 29.73225828 | SP |
| 52 | 4.17 | 15.4673590504 | 26.96 | 33.91 | 26.765 | 516520 | 30.0593984 | SP |
| 156 | 9.11 | 41.3714804723 | 22.02 | 36.84 | 21.59 | 770093 | 29.44507401 | SP |
| 260 | 9.57 | 44.387755102 | 21.56 | 36.84 | 5.75 | 928627 | 21.17871852 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206200 | 30.78 | -0.15 | -0.48 | 31.13 | 31.3 | 30.68 | 252800 |
| 1735947000 | 30.93 | 0.29 | 0.95 | 30.78 | 30.98 | 30.72 | 200719 |
| 1735860600 | 30.64 | 0.69 | 2.30 | 30.63 | 30.905 | 30.63 | 450002 |
| 1735687800 | 29.95 | 0.03 | 0.10 | 30.05 | 30.235 | 29.73 | 246044 |
| 1735601400 | 29.92 | 0.29 | 0.98 | 29.97 | 30.075 | 29.8 | 229980 |
| 1735342200 | 29.63 | 0.28 | 0.95 | 29.71 | 29.83 | 29.58 | 172798 |
| 1735255800 | 29.35 | -0.12 | -0.41 | 29.72 | 29.74 | 29.285 | 155241 |
| 1735077840 | 29.47 | 0.2 | 0.68 | 29.48 | 29.62 | 29.4 | 207927 |
| 1734996600 | 29.27 | -0.01 | -0.03 | 29.21 | 29.285 | 28.93 | 348583 |
| 1734737400 | 29.28 | 0.19 | 0.65 | 29 | 29.4 | 28.8951 | 361045 |
| 1734651000 | 29.09 | -0.11 | -0.38 | 29.56 | 29.61 | 29.09 | 283146 |
| 1734564600 | 29.2 | -0.2 | -0.68 | 29.52 | 29.75 | 29.2 | 189352 |
| 1734478200 | 29.4 | -0.21 | -0.71 | 29.33 | 29.4302 | 29.09 | 193002 |
| 1734391800 | 29.61 | -0.22 | -0.74 | 29.78 | 29.81 | 29.57 | 320305 |
| 1734132600 | 29.83 | 0.35 | 1.19 | 29.6 | 29.9 | 29.58 | 273635 |
| 1734046200 | 29.48 | -0.02 | -0.07 | 29.33 | 29.6 | 29.05 | 357147 |
| 1733959800 | 29.5 | 0.65 | 2.25 | 29.27 | 29.58 | 29.0997 | 605842 |
| 1733873400 | 28.85 | 0.02 | 0.07 | 28.91 | 29.15 | 28.84 | 315527 |
| 1733787000 | 28.83 | 0.36 | 1.26 | 28.85 | 29.11 | 28.83 | 332006 |
| 1733527800 | 28.47 | -0.47 | -1.62 | 28.61 | 28.67 | 28.395 | 337999 |
| 1733441400 | 28.94 | -0.12 | -0.41 | 29.12 | 29.21 | 28.86 | 406993 |
| 1733355000 | 29.06 | -0.44 | -1.49 | 29.67 | 29.69 | 28.96 | 740797 |
| 1733268600 | 29.5 | 0.73 | 2.54 | 29.19 | 29.6 | 29.06 | 356515 |
| 1733182200 | 28.77 | -0.23 | -0.79 | 29.09 | 29.12 | 28.67 | 714837 |
| 1732917840 | 29 | 0.04 | 0.14 | 29.23 | 29.37 | 28.945 | 330449 |
| 1732750200 | 28.96 | 0.06 | 0.21 | 28.9 | 29.16 | 28.72 | 420101 |
| 1732663800 | 28.9 | -0.17 | -0.58 | 29.23 | 29.54 | 28.69 | 773109 |
| 1732577400 | 29.07 | -0.75 | -2.52 | 29.37 | 29.52 | 28.97 | 307289 |
| 1732318200 | 29.82 | 0.25 | 0.85 | 29.46 | 29.95 | 29.395 | 346173 |
| 1732231800 | 29.57 | 0.45 | 1.55 | 29.51 | 29.58 | 29.26 | 449142 |
| 1732145400 | 29.12 | -0.14 | -0.48 | 29.41 | 29.41 | 28.98 | 372855 |
| 1732059000 | 29.26 | 0.04 | 0.14 | 29.34 | 29.44 | 28.96 | 439079 |
| 1731972600 | 29.22 | 0.91 | 3.21 | 28.79 | 29.26 | 28.76 | 586300 |
| 1731713400 | 28.31 | -0.55 | -1.91 | 28.7 | 28.8425 | 28.25 | 411229 |
| 1731627000 | 28.86 | 0.2 | 0.70 | 29.14 | 29.14 | 28.67 | 234740 |
| 1731540600 | 28.66 | 0.07 | 0.24 | 28.45 | 28.92 | 28.19 | 577161 |
| 1731454200 | 28.59 | -0.08 | -0.28 | 28.99 | 29 | 28.52 | 406301 |
| 1731367800 | 28.67 | -0.78 | -2.65 | 28.71 | 28.8 | 28.51 | 478079 |
| 1731108600 | 29.45 | -0.57 | -1.90 | 29.7 | 29.72 | 29.26 | 591354 |
| 1731022200 | 30.02 | 0.07 | 0.23 | 29.73 | 30.2902 | 29.54 | 448548 |
| 1730935800 | 29.95 | -0.13 | -0.43 | 29.5 | 30.25 | 29.5 | 780711 |
| 1730849400 | 30.08 | 0.1 | 0.33 | 30.19 | 30.34 | 29.86 | 500480 |
| 1730763000 | 29.98 | 0.92 | 3.17 | 29.76 | 30.005 | 29.57 | 314908 |
| 1730500200 | 29.06 | -0.43 | -1.46 | 29.63 | 29.68 | 29.05 | 247978 |
| 1730413800 | 29.49 | 0.66 | 2.29 | 28.98 | 29.56 | 28.82 | 818635 |
| 1730327400 | 28.83 | 0.67 | 2.38 | 28.55 | 28.9 | 28.44 | 437385 |
| 1730241000 | 28.16 | -0.3 | -1.05 | 28.35 | 28.4 | 27.97 | 533604 |
| 1730154600 | 28.46 | -1.57 | -5.23 | 28.34 | 28.6 | 28.23 | 511655 |
| 1729895400 | 30.03 | 0.45 | 1.52 | 29.86 | 30.11 | 29.71 | 348319 |
| 1729809000 | 29.58 | -0.17 | -0.57 | 29.83 | 29.97 | 29.29 | 477291 |
| 1729722600 | 29.75 | -0.2 | -0.67 | 29.76 | 29.93 | 29.54 | 484882 |
| 1729636200 | 29.95 | 0.66 | 2.25 | 29.62 | 30.18 | 29.55 | 514757 |
| 1729549800 | 29.29 | 0.33 | 1.14 | 29.35 | 29.49 | 29.09 | 277051 |
| 1729290600 | 28.96 | -0.49 | -1.66 | 29.11 | 29.156 | 28.67 | 648288 |
| 1729204200 | 29.45 | 0.08 | 0.27 | 29.25 | 29.5 | 28.96 | 513950 |
| 1729117800 | 29.37 | -0.08 | -0.27 | 29.32 | 29.43 | 29.01 | 444714 |
| 1729031400 | 29.45 | -1.18 | -3.85 | 29.28 | 29.52 | 29.01 | 659841 |
| 1728945000 | 30.63 | -0.56 | -1.80 | 30.67 | 30.85 | 30.47 | 450217 |
| 1728685800 | 31.19 | -0.15 | -0.48 | 31.08 | 31.38 | 30.97 | 627753 |
| 1728599400 | 31.34 | 1.04 | 3.43 | 30.68 | 31.46 | 30.54 | 800112 |
| 1728513000 | 30.3 | -0.29 | -0.95 | 29.91 | 30.34 | 29.68 | 798228 |
| 1728426600 | 30.59 | -1.42 | -4.44 | 31.05 | 31.1 | 30.15 | 2002035 |
| 1728340200 | 32.009999 | 1.18 | 3.83 | 31.23 | 32.03 | 31.21 | 838933 |
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
