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 | 0.36 | 2.12891780012 | 16.91 | 17.54 | 16.49 | 87078 | 16.92128865 | SP |
| 4 | -2.32 | -11.842776927 | 19.59 | 20.58 | 16.34 | 237771 | 18.27760874 | SP |
| 12 | 5.15 | 42.4917491749 | 12.12 | 20.58 | 12.01 | 233951 | 16.4294737 | SP |
| 26 | -0.47 | -2.64937993236 | 17.74 | 20.58 | 10.94 | 184847 | 15.28802685 | SP |
| 52 | -0.47 | -2.64937993236 | 17.74 | 20.58 | 10.94 | 184847 | 15.28802685 | SP |
| 156 | -0.47 | -2.64937993236 | 17.74 | 20.58 | 10.94 | 184847 | 15.28802685 | SP |
| 260 | -0.47 | -2.64937993236 | 17.74 | 20.58 | 10.94 | 184847 | 15.28802685 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860600 | 17.27 | 0.57 | 3.41 | 17.31 | 17.54 | 17.17 | 101720 |
| 1735687800 | 16.7 | -0.28 | -1.65 | 17.16 | 17.23 | 16.64 | 69705 |
| 1735601400 | 16.98 | 0.3 | 1.80 | 16.739999 | 17.08 | 16.489999 | 75363 |
| 1735342200 | 16.68 | 0.06 | 0.36 | 16.91 | 16.91 | 16.52 | 100442 |
| 1735255800 | 16.62 | -0.89 | -5.08 | 16.79 | 16.815 | 16.559999 | 67096 |
| 1735077840 | 17.51 | 0.53 | 3.12 | 17.23 | 17.59 | 17.17 | 56791 |
| 1734996600 | 16.98 | -0.24 | -1.39 | 16.76 | 17.06 | 16.34 | 367422 |
| 1734737400 | 17.22 | 0.35 | 2.07 | 16.62 | 17.49 | 16.53 | 240956 |
| 1734651000 | 16.87 | -1.58 | -8.56 | 18.43 | 18.51 | 16.62 | 728901 |
| 1734564600 | 18.45 | -1.23 | -6.25 | 19.33 | 19.55 | 18.25 | 372648 |
| 1734478200 | 19.68 | -0.56 | -2.77 | 20.06 | 20.12 | 19.6 | 49557 |
| 1734391800 | 20.24 | 0.62 | 3.16 | 19.57 | 20.58 | 19.57 | 258445 |
| 1734132600 | 19.62 | 0.17 | 0.87 | 19.64 | 19.85 | 19.42 | 284271 |
| 1734046200 | 19.45 | 0.26 | 1.35 | 19.88 | 19.95 | 19.28 | 190773 |
| 1733959800 | 19.19 | 0.95 | 5.21 | 18.66 | 19.22 | 18.62 | 187521 |
| 1733873400 | 18.24 | -0.46 | -2.46 | 18.63 | 18.64 | 17.59 | 367164 |
| 1733787000 | 18.7 | -1.6 | -7.88 | 19.47 | 19.7399 | 18.63 | 338140 |
| 1733527800 | 20.3 | 1.16 | 6.06 | 19.59 | 20.49 | 19.54 | 413493 |
| 1733441400 | 19.14 | -0.32 | -1.64 | 19.61 | 19.77 | 18.93 | 565784 |
| 1733355000 | 19.46 | 1.41 | 7.81 | 18.58 | 19.5 | 18.58 | 292684 |
| 1733268600 | 18.05 | -0.05 | -0.28 | 17.79 | 18.065 | 17.53 | 167179 |
| 1733182200 | 18.1 | 0.17 | 0.95 | 18.16 | 18.41 | 17.79 | 118385 |
| 1732917840 | 17.93 | -0.23 | -1.27 | 18.04 | 18.26 | 17.93 | 145132 |
| 1732750200 | 18.16 | 1.58 | 9.53 | 17.46 | 18.19 | 17.43 | 730845 |
| 1732663800 | 16.579999 | -0.95 | -5.42 | 16.59 | 16.8 | 16.27 | 352994 |
| 1732577400 | 17.53 | 1.06 | 6.44 | 17.48 | 17.73 | 16.75 | 433679 |
| 1732318200 | 16.469999 | -0.31 | -1.85 | 16.51 | 16.64 | 16.34 | 523446 |
| 1732231800 | 16.78 | 1.42 | 9.24 | 16.77 | 16.95 | 16.219999 | 282202 |
| 1732145400 | 15.36 | -0.15 | -0.97 | 15.68 | 15.68 | 15.185 | 91941 |
| 1732059000 | 15.51 | -0.29 | -1.84 | 15.5 | 15.72 | 15.45 | 137531 |
| 1731972600 | 15.8 | 0.36 | 2.33 | 15.51 | 16 | 15.38 | 292591 |
| 1731713400 | 15.44 | -0.05 | -0.32 | 15.36 | 15.46 | 15.08 | 99995 |
| 1731627000 | 15.49 | -0.36 | -2.27 | 15.96 | 15.975 | 15.32 | 256045 |
| 1731540600 | 15.85 | -0.61 | -3.71 | 16.219999 | 16.68 | 15.66 | 357362 |
| 1731454200 | 16.46 | -0.38 | -2.26 | 16.329999 | 16.57 | 16.09 | 74717 |
| 1731367800 | 16.84 | 2.1 | 14.25 | 15.87 | 16.86 | 15.79 | 269758 |
| 1731108600 | 14.74 | 0.2 | 1.38 | 14.79 | 14.89 | 14.48 | 515753 |
| 1731022200 | 14.54 | 1.04 | 7.70 | 14.09 | 14.57 | 13.92 | 372439 |
| 1730935800 | 13.5 | 1.38 | 11.39 | 13.18 | 13.54 | 13.06 | 427270 |
| 1730849400 | 12.12 | 0.02 | 0.17 | 12.29 | 12.38 | 12.01 | 116738 |
| 1730763000 | 12.1 | -0.47 | -3.74 | 12.31 | 12.31 | 12.02 | 150419 |
| 1730500200 | 12.57 | 0.03 | 0.24 | 12.67 | 12.93 | 12.41 | 106065 |
| 1730413800 | 12.54 | -0.75 | -5.64 | 13.13 | 13.13 | 12.52 | 293489 |
| 1730327400 | 13.29 | 0.15 | 1.14 | 13.43 | 13.61 | 13.28 | 69584 |
| 1730241000 | 13.14 | 0.62 | 4.95 | 13.11 | 13.42 | 13.06 | 111183 |
| 1730154600 | 12.52 | 0.16 | 1.29 | 12.67 | 12.67 | 12.45 | 83872 |
| 1729895400 | 12.36 | -0.32 | -2.52 | 12.68 | 12.84 | 12.27 | 305430 |
| 1729809000 | 12.68 | 0.13 | 1.04 | 12.66 | 12.7 | 12.53 | 63560 |
| 1729722600 | 12.55 | -0.59 | -4.49 | 12.9 | 12.93 | 12.26 | 296943 |
| 1729636200 | 13.14 | -0.25 | -1.87 | 13.14 | 13.21 | 13.03 | 83851 |
| 1729549800 | 13.39 | 0.11 | 0.83 | 13.46 | 13.46 | 13.28 | 89515 |
| 1729290600 | 13.28 | 0.31 | 2.39 | 13.11 | 13.38 | 13.08 | 113304 |
| 1729204200 | 12.97 | -0.1 | -0.77 | 13.07 | 13.17 | 12.88 | 103447 |
| 1729117800 | 13.07 | 0.11 | 0.85 | 13.17 | 13.23 | 12.99 | 81377 |
| 1729031400 | 12.96 | -0.15 | -1.14 | 13.03 | 13.44 | 12.72 | 128191 |
| 1728945000 | 13.11 | 0.8 | 6.50 | 12.775 | 13.22 | 12.76 | 157073 |
| 1728685800 | 12.31 | 0.49 | 4.15 | 12.12 | 12.37 | 12.12 | 123798 |
| 1728599400 | 11.82 | -0.28 | -2.31 | 11.97 | 12.09 | 11.66 | 134933 |
| 1728513000 | 12.1 | -0.11 | -0.90 | 12.16 | 12.36 | 12.04 | 130605 |
| 1728426600 | 12.21 | -0.03 | -0.25 | 12.14 | 12.26 | 12.03 | 57820 |
| 1728340200 | 12.24 | 0.09 | 0.74 | 12.375 | 12.6 | 12.11 | 55879 |
| 1728081000 | 12.15 | 0.39 | 3.32 | 11.9 | 12.21 | 11.77 | 105475 |
| 1727994600 | 11.76 | -0.1 | -0.84 | 11.78 | 11.82 | 11.57 | 122767 |
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
