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 | -0.51 | -2.38652316331 | 21.37 | 22.2 | 20.14 | 148484 | 21.12691353 | CS |
| 4 | 0.86 | 4.3 | 20 | 22.2 | 18.4 | 147991 | 19.98149319 | CS |
| 12 | 6.87 | 49.1065046462 | 13.99 | 22.2 | 12.35 | 151964 | 17.48001967 | CS |
| 26 | 11.81 | 130.497237569 | 9.05 | 22.2 | 8.805 | 103967 | 15.45180032 | CS |
| 52 | 10.36 | 98.6666666667 | 10.5 | 22.2 | 8.805 | 91368 | 14.16157574 | CS |
| 156 | 10.34 | 98.288973384 | 10.52 | 22.2 | 8.7487 | 64900 | 13.06668319 | CS |
| 260 | 3.45 | 19.8161975876 | 17.41 | 29.39 | 8.7487 | 66870 | 14.1983779 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1752273000 | 20.86 | 0.52 | 2.56 | 20.56 | 20.95 | 20.24 | 98365 |
| 1752186600 | 20.34 | -0.45 | -2.16 | 20.89 | 20.89 | 20.28 | 81714 |
| 1752100200 | 20.79 | 0.34 | 1.66 | 20.38 | 20.89 | 20.14 | 94292 |
| 1752013800 | 20.45 | -1.55 | -7.05 | 22 | 22 | 20.3101 | 173431 |
| 1751927400 | 22 | 0.51 | 2.37 | 21.37 | 22.2 | 20.7942 | 244498 |
| 1751576640 | 21.49 | 0.59 | 2.82 | 20.84 | 21.49 | 20.7526 | 93328 |
| 1751495400 | 20.9 | 0.74 | 3.67 | 20.44 | 21.2 | 20.3 | 184488 |
| 1751409000 | 20.16 | 0.84 | 4.35 | 19.42 | 20.4721 | 19.42 | 180827 |
| 1751322600 | 19.32 | 0.03 | 0.16 | 19.37 | 19.38 | 18.96 | 110805 |
| 1751063400 | 19.29 | -0.04 | -0.21 | 19.02 | 19.75 | 18.4 | 420802 |
| 1750977000 | 19.33 | 0.24 | 1.26 | 18.99 | 19.33 | 18.83 | 90350 |
| 1750890600 | 19.09 | -0.09 | -0.47 | 19.18 | 19.21 | 18.59 | 113305 |
| 1750804200 | 19.18 | -0.53 | -2.69 | 19.46 | 19.46 | 18.9 | 108872 |
| 1750717800 | 19.71 | 1.11 | 5.97 | 18.62 | 19.75 | 18.62 | 114617 |
| 1750458600 | 18.6 | -0.95 | -4.86 | 19.25 | 19.65 | 18.46 | 172979 |
| 1750285800 | 19.55 | -0.08 | -0.41 | 19.64 | 19.9 | 19.3901 | 135550 |
| 1750199400 | 19.63 | -0.09 | -0.46 | 19.7 | 19.81 | 19.25 | 143622 |
| 1750113000 | 19.72 | 0.26 | 1.34 | 19.54 | 19.75 | 18.76 | 150962 |
| 1749853800 | 19.46 | -0.52 | -2.60 | 20 | 20.0789 | 19.25 | 167108 |
| 1749767400 | 19.98 | 1.16 | 6.16 | 19.12 | 19.99 | 19.085 | 190455 |
| 1749681000 | 18.82 | 0.61 | 3.35 | 18.44 | 19.2 | 18.17 | 193772 |
| 1749594600 | 18.21 | -0.45 | -2.41 | 18.69 | 18.8625 | 18.1 | 110256 |
| 1749508200 | 18.66 | 0.08 | 0.43 | 18.65 | 19.08 | 18.39 | 163530 |
| 1749249000 | 18.58 | -0.71 | -3.68 | 19.29 | 19.29 | 18.45 | 171858 |
| 1749162600 | 19.29 | 1.28 | 7.11 | 18.04 | 19.31 | 18.04 | 259596 |
| 1749076200 | 18.01 | 0.33 | 1.87 | 17.78 | 18.05 | 17.45 | 122471 |
| 1748989800 | 17.68 | -0.1 | -0.56 | 17.78 | 18.045 | 17.455 | 134334 |
| 1748903400 | 17.78 | 0.68 | 3.98 | 17.24 | 18.13 | 17.23 | 234875 |
| 1748644200 | 17.1 | 0.13 | 0.77 | 16.9 | 17.2 | 16.549399 | 144327 |
| 1748557800 | 16.97 | -0.23 | -1.34 | 17.2 | 17.36 | 16.93 | 169829 |
| 1748471400 | 17.2 | 0.29 | 1.71 | 16.83 | 17.2 | 16.379999 | 137039 |
| 1748385000 | 16.91 | -0.3 | -1.74 | 16.9 | 17.11 | 16.45 | 221123 |
| 1748039400 | 17.21 | 0.54 | 3.24 | 16.93 | 17.25 | 16.36 | 156098 |
| 1747953000 | 16.67 | -0.65 | -3.75 | 17.08 | 17.2 | 16.575 | 112894 |
| 1747866600 | 17.32 | 0.43 | 2.55 | 16.87 | 17.39 | 16.67 | 167766 |
| 1747780200 | 16.89 | -1.01 | -5.64 | 17.41 | 17.45 | 16.579999 | 350688 |
| 1747693800 | 17.9 | 2.6 | 16.99 | 16.5 | 17.9 | 16.25 | 533463 |
| 1747434600 | 15.3 | -0.26 | -1.67 | 14.7 | 15.31 | 14.07 | 139673 |
| 1747348200 | 15.56 | 1.49 | 10.59 | 14.19 | 15.56 | 13.99 | 205857 |
| 1747261800 | 14.07 | -0.2 | -1.40 | 14 | 14.36 | 13.6112 | 98736 |
| 1747175400 | 14.27 | 0.27 | 1.93 | 14.06 | 14.37 | 13.4 | 152461 |
| 1747089000 | 14 | -0.01 | -0.07 | 13.48 | 14.08 | 13.05 | 180998 |
| 1746829800 | 14.01 | 0.53 | 3.93 | 13.63 | 14.01 | 13.4301 | 88404 |
| 1746743400 | 13.48 | -0.38 | -2.74 | 13.78 | 13.9 | 13.441 | 68535 |
| 1746657000 | 13.86 | -0.06 | -0.43 | 13.73 | 14.1999 | 13.56 | 151680 |
| 1746570600 | 13.92 | 0.81 | 6.18 | 13.31 | 14 | 13.15 | 108986 |
| 1746484200 | 13.11 | 0.64 | 5.13 | 12.81 | 13.1748 | 12.765 | 125633 |
| 1746225000 | 12.47 | -0.31 | -2.43 | 12.96 | 13 | 12.35 | 69924 |
| 1746138600 | 12.78 | -0.39 | -2.96 | 13.02 | 13.02 | 12.58 | 76249 |
| 1746052200 | 13.17 | -0.16 | -1.20 | 13.15 | 13.305 | 13.09 | 65161 |
| 1745965800 | 13.33 | -0.01 | -0.07 | 13.21 | 13.359 | 13.1 | 70718 |
| 1745879400 | 13.34 | 0.28 | 2.14 | 13.08 | 13.49 | 12.89 | 102017 |
| 1745620200 | 13.06 | -0.28 | -2.10 | 13.05 | 13.305 | 12.82 | 76893 |
| 1745533800 | 13.34 | -0.34 | -2.49 | 13.72 | 13.9771 | 13.25 | 99090 |
| 1745447400 | 13.68 | -0.38 | -2.70 | 13.5 | 13.7178 | 13.11 | 132830 |
| 1745361000 | 14.06 | -0.16 | -1.13 | 14.48 | 14.52 | 13.8 | 131191 |
| 1745274600 | 14.22 | 0.78 | 5.80 | 13.99 | 14.3 | 13.71 | 126739 |
| 1744929000 | 13.44 | -0.51 | -3.66 | 13.88 | 14.06 | 13.425 | 112248 |
| 1744842600 | 13.95 | 0.4 | 2.95 | 13.93 | 14.17 | 13.8 | 170496 |
| 1744756200 | 13.55 | 0.58 | 4.47 | 12.91 | 13.55 | 12.8 | 121965 |
| 1744669800 | 12.97 | 0.1 | 0.78 | 13 | 13.54 | 12.59 | 169343 |
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
