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 | -0.828 | -2.84536082474 | 29.1 | 29.1 | 27.49 | 7467 | 28.69519401 | CS |
| 4 | 0.692 | 2.50906453952 | 27.58 | 29.6 | 26.9 | 8111 | 28.44947281 | CS |
| 12 | -2.398 | -7.81871535703 | 30.67 | 32 | 26.38 | 22098 | 29.32742133 | CS |
| 26 | 6.652 | 30.7678075856 | 21.62 | 32.9 | 20.5 | 18471 | 29.14691176 | CS |
| 52 | 5.972 | 26.7802690583 | 22.3 | 32.9 | 20.2 | 15047 | 27.06699529 | CS |
| 156 | 15.022 | 113.373584906 | 13.25 | 32.9 | 12.3935 | 8920 | 22.72057672 | CS |
| 260 | 7.4797 | 35.9734132347 | 20.7923 | 32.9 | 12.3935 | 7265 | 21.0989972 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738711800 | 28.272 | -0.47 | -1.63 | 28.3 | 29 | 28.272 | 5564 |
| 1738625400 | 28.74 | 0.27 | 0.95 | 27.97 | 28.98 | 27.49 | 7060 |
| 1738366200 | 28.47 | 0.18 | 0.64 | 28.29 | 28.595 | 28.135 | 6862 |
| 1738279800 | 28.29 | -0.79 | -2.72 | 28.58 | 28.8 | 28.29 | 4157 |
| 1738193400 | 29.08 | 0.08 | 0.28 | 29.1 | 29.1 | 28.51 | 13690 |
| 1738107000 | 29 | 0.25 | 0.87 | 28.82 | 29.0072 | 28.5 | 4698 |
| 1738020600 | 28.75 | -0.34 | -1.17 | 28.97 | 29 | 28.61 | 5246 |
| 1737761400 | 29.09 | 0.39 | 1.36 | 29.23 | 29.285 | 28.85 | 7906 |
| 1737675000 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 0 |
| 1737588600 | 28.7 | 0.28 | 0.99 | 29 | 29.1 | 28.11 | 12267 |
| 1737502200 | 28.42 | -0.98 | -3.33 | 29.45 | 29.45 | 28.42 | 16617 |
| 1737156600 | 29.4 | 0.15 | 0.51 | 29.19 | 29.6 | 28.9323 | 6775 |
| 1737070200 | 29.25 | 0.76 | 2.67 | 28.62 | 29.25 | 28.3583 | 5436 |
| 1736983800 | 28.49 | 0.83 | 3.00 | 28.22 | 29.0019 | 28.0868 | 10882 |
| 1736897400 | 27.66 | 0.43 | 1.58 | 27.23 | 28.09 | 27.23 | 4362 |
| 1736811000 | 27.23 | -0.28 | -1.02 | 27.02 | 28.08 | 26.9342 | 16324 |
| 1736551800 | 27.51 | -0.17 | -0.61 | 28 | 28.47 | 26.9 | 6667 |
| 1736379000 | 27.6781 | 0.22 | 0.79 | 27.58 | 28.085 | 27.06 | 3374 |
| 1736292600 | 27.46 | -0.85 | -3.00 | 28.31 | 28.69 | 27.3 | 9165 |
| 1736206200 | 28.31 | -0.61 | -2.11 | 28.9 | 29.43 | 27.77 | 27157 |
| 1735947000 | 28.92 | -0.45 | -1.53 | 29.67 | 29.67 | 28.92 | 10302 |
| 1735860600 | 29.37 | -0.78 | -2.59 | 30.15 | 30.29 | 29.3 | 17509 |
| 1735687800 | 30.15 | -0.1 | -0.33 | 29.97 | 30.655 | 29.5 | 18480 |
| 1735601400 | 30.25 | -0.53 | -1.71 | 30.04 | 30.5 | 29.172 | 35255 |
| 1735342200 | 30.775 | 0.75 | 2.51 | 30 | 31.75 | 29.395 | 44308 |
| 1735255800 | 30.02 | 1.28 | 4.44 | 28.66 | 31 | 28.27 | 27662 |
| 1735077840 | 28.7446 | 0.84 | 3.03 | 28.4 | 28.7446 | 27.6 | 16888 |
| 1734996600 | 27.9 | 0.14 | 0.50 | 27.56 | 28.2 | 27 | 29714 |
| 1734737400 | 27.76 | -0.32 | -1.14 | 27.44 | 28.83 | 27.44 | 13304 |
| 1734651000 | 28.08 | 0.66 | 2.41 | 27.5 | 28.08 | 27.44 | 18148 |
| 1734564600 | 27.42 | -0.29 | -1.05 | 28.04 | 28.04 | 27.42 | 14299 |
| 1734478200 | 27.71 | -0.23 | -0.82 | 27.77 | 28.095 | 27.56 | 12068 |
| 1734391800 | 27.94 | -0.58 | -2.03 | 28.54 | 29.5 | 27.7 | 13986 |
| 1734132600 | 28.52 | -0.05 | -0.18 | 28.6 | 29.0899 | 26.38 | 47249 |
| 1734046200 | 28.57 | -0.55 | -1.89 | 29.11 | 29.5 | 28.57 | 11000 |
| 1733959800 | 29.12 | 0.16 | 0.55 | 29.1 | 29.5 | 28.86 | 14709 |
| 1733873400 | 28.96 | -0.39 | -1.33 | 28.96 | 29.545 | 28.94 | 15055 |
| 1733787000 | 29.35 | -0.52 | -1.74 | 29.92 | 29.99 | 28.8501 | 17859 |
| 1733527800 | 29.87 | 0.21 | 0.71 | 29.97 | 30.52 | 29.54 | 18595 |
| 1733441400 | 29.66 | -0.66 | -2.18 | 30.02 | 30.4 | 29.5 | 19125 |
| 1733355000 | 30.32 | 0.57 | 1.92 | 29.73 | 30.75 | 29.51 | 26203 |
| 1733268600 | 29.75 | 1.07 | 3.73 | 29.1 | 29.83 | 28.4 | 29443 |
| 1733182200 | 28.68 | -1.5 | -4.97 | 30.28 | 30.41 | 28.68 | 24498 |
| 1732917840 | 30.18 | 0.16 | 0.53 | 30 | 30.66 | 30 | 7830 |
| 1732750200 | 30.02 | -0.37 | -1.22 | 30.5 | 30.59 | 29.8 | 10065 |
| 1732663800 | 30.39 | 1.57 | 5.45 | 28.87 | 30.59 | 28.71 | 37352 |
| 1732577400 | 28.82 | -0.66 | -2.24 | 30.12 | 31.1 | 28.82 | 43131 |
| 1732318200 | 29.48 | 0.54 | 1.87 | 28.87 | 31.1711 | 28.87 | 40004 |
| 1732231800 | 28.94 | -0.71 | -2.39 | 30.16 | 30.415 | 28.3 | 70947 |
| 1732145400 | 29.65 | -0.36 | -1.20 | 29.99 | 29.99 | 28.75 | 33659 |
| 1732059000 | 30.01 | 0.11 | 0.37 | 29.43 | 31.86 | 29.38 | 57752 |
| 1731972600 | 29.9 | 0.27 | 0.91 | 29.25 | 29.9 | 27.27 | 109970 |
| 1731713400 | 29.63 | -0.51 | -1.69 | 29.61 | 30.13 | 28.0887 | 46882 |
| 1731627000 | 30.14 | -0.87 | -2.81 | 31.33 | 32 | 29.64 | 37364 |
| 1731540600 | 31.01 | 0.05 | 0.16 | 30.67 | 32 | 30.4199 | 28491 |
| 1731454200 | 30.96 | -0.89 | -2.79 | 30.98 | 31.8 | 30.42 | 72379 |
| 1731367800 | 31.85 | -0.13 | -0.41 | 32 | 32.119999 | 30.875 | 39731 |
| 1731108600 | 31.98 | 0.35 | 1.11 | 31.79 | 32.81 | 31.63 | 17441 |
| 1731022200 | 31.63 | -0.57 | -1.77 | 32.299999 | 32.63 | 31.63 | 34397 |
| 1730935800 | 32.2 | -0.55 | -1.68 | 32.659999 | 32.799999 | 31.6601 | 31203 |
| 1730849400 | 32.75 | -0.05 | -0.15 | 32.9 | 32.9 | 32.259999 | 15415 |
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
