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 | -1.68 | -5.77319587629 | 29.1 | 29.5 | 26.38 | 19802 | 28.43403507 | CS |
| 4 | -2.57 | -8.56952317439 | 29.99 | 31.1711 | 26.38 | 25936 | 29.25919781 | CS |
| 12 | 3.27 | 13.5403726708 | 24.15 | 32.9 | 23.01 | 28120 | 29.99362637 | CS |
| 26 | 3.51 | 14.6800501882 | 23.91 | 32.9 | 20.5 | 16150 | 28.62049702 | CS |
| 52 | 9.11 | 49.7542326597 | 18.31 | 32.9 | 17.8 | 14692 | 26.16218571 | CS |
| 156 | 14.49 | 112.064965197 | 12.93 | 32.9 | 12.3935 | 8437 | 22.18266396 | CS |
| 260 | 4.42 | 19.2173913043 | 23 | 32.9 | 12.3935 | 6981 | 20.72556424 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734564600 | 27.42 | -0.29 | -1.05 | 28.04 | 28.04 | 27.42 | 14300 |
| 1734478200 | 27.71 | -0.23 | -0.82 | 27.77 | 28.095 | 27.56 | 12070 |
| 1734391800 | 27.94 | -0.58 | -2.03 | 28.54 | 29.5 | 27.7 | 14210 |
| 1734132600 | 28.52 | -0.05 | -0.18 | 28.6 | 29.0899 | 26.38 | 47258 |
| 1734046200 | 28.57 | -0.55 | -1.89 | 29.11 | 29.5 | 28.57 | 11093 |
| 1733959800 | 29.12 | 0.16 | 0.55 | 29.1 | 29.5 | 28.86 | 14710 |
| 1733873400 | 28.96 | -0.39 | -1.33 | 28.96 | 29.545 | 28.94 | 15110 |
| 1733787000 | 29.35 | -0.52 | -1.74 | 29.92 | 29.99 | 28.8501 | 19947 |
| 1733527800 | 29.87 | 0.21 | 0.71 | 29.97 | 30.52 | 29.54 | 18598 |
| 1733441400 | 29.66 | -0.66 | -2.18 | 30.02 | 30.4 | 29.5 | 19227 |
| 1733355000 | 30.32 | 0.57 | 1.92 | 29.73 | 30.75 | 29.51 | 26385 |
| 1733268600 | 29.75 | 1.07 | 3.73 | 29.1 | 29.83 | 28.4 | 29446 |
| 1733182200 | 28.68 | -1.5 | -4.97 | 30.28 | 30.41 | 28.68 | 24553 |
| 1732917840 | 30.18 | 0.16 | 0.53 | 30 | 30.66 | 30 | 7837 |
| 1732750200 | 30.02 | -0.37 | -1.22 | 30.5 | 30.59 | 29.8 | 10069 |
| 1732663800 | 30.39 | 1.57 | 5.45 | 28.87 | 30.59 | 28.71 | 37425 |
| 1732577400 | 28.82 | -0.66 | -2.24 | 30.12 | 31.1 | 28.82 | 43225 |
| 1732318200 | 29.48 | 0.54 | 1.87 | 28.87 | 31.1711 | 28.5 | 41534 |
| 1732231800 | 28.94 | -0.71 | -2.39 | 30.16 | 30.415 | 28.3 | 70954 |
| 1732145400 | 29.65 | -0.36 | -1.20 | 29.99 | 30.1 | 28.75 | 33873 |
| 1732059000 | 30.01 | 0.11 | 0.37 | 29.43 | 31.86 | 29.38 | 57929 |
| 1731972600 | 29.9 | 0.27 | 0.91 | 29.25 | 29.9 | 27.27 | 110074 |
| 1731713400 | 29.63 | -0.51 | -1.69 | 29.61 | 30.13 | 28.0887 | 47077 |
| 1731627000 | 30.14 | -0.87 | -2.81 | 31.33 | 32 | 29.64 | 37413 |
| 1731540600 | 31.01 | 0.05 | 0.16 | 30.67 | 32 | 30.4199 | 28587 |
| 1731454200 | 30.96 | -0.89 | -2.79 | 30.98 | 31.8 | 29.75 | 75846 |
| 1731367800 | 31.85 | -0.13 | -0.41 | 32 | 32.119999 | 30.875 | 39856 |
| 1731108600 | 31.98 | 0.35 | 1.11 | 31.79 | 32.81 | 31.63 | 17443 |
| 1731022200 | 31.63 | -0.57 | -1.77 | 32.299999 | 32.63 | 31.63 | 34504 |
| 1730935800 | 32.2 | -0.55 | -1.68 | 32.549999 | 33.56 | 31.6601 | 32006 |
| 1730849400 | 32.75 | -0.05 | -0.15 | 32.9 | 32.9 | 32.259999 | 14163 |
| 1730763000 | 32.799999 | 1.3 | 4.13 | 31.64 | 32.9 | 31.64 | 28666 |
| 1730500200 | 31.5 | 0.2 | 0.64 | 31.4 | 31.76 | 30.88 | 5095 |
| 1730413800 | 31.3 | 0.95 | 3.13 | 30.27 | 31.315 | 30.02 | 27844 |
| 1730327400 | 30.35 | -0.32 | -1.04 | 30.34 | 31 | 30.34 | 4349 |
| 1730241000 | 30.67 | -0.57 | -1.82 | 30.81 | 31.1 | 30.171 | 17695 |
| 1730154600 | 31.24 | 0.24 | 0.77 | 30.9 | 31.36 | 30.58 | 11283 |
| 1729895400 | 31 | -0.2 | -0.64 | 31.1 | 31.1 | 30.79 | 3844 |
| 1729809000 | 31.2 | 0.17 | 0.55 | 30.96 | 32 | 30.88 | 11352 |
| 1729722600 | 31.03 | 0.04 | 0.13 | 30.6 | 31.1625 | 30.6 | 4542 |
| 1729636200 | 30.99 | 0.67 | 2.21 | 30.1 | 30.99 | 30.1 | 7190 |
| 1729549800 | 30.32 | -0.68 | -2.19 | 31.62 | 31.66 | 30.32 | 15474 |
| 1729290600 | 31 | 0.32 | 1.04 | 30.67 | 31.07 | 30.2109 | 11207 |
| 1729204200 | 30.68 | 0.32 | 1.05 | 30.5 | 30.68 | 29.79 | 10745 |
| 1729117800 | 30.36 | -0.46 | -1.49 | 31.14 | 31.41 | 30.23 | 7966 |
| 1729031400 | 30.82 | -1.05 | -3.29 | 32.2 | 32.229999 | 30.82 | 10750 |
| 1728945000 | 31.87 | 0.26 | 0.82 | 32 | 32.9 | 31.0901 | 39674 |
| 1728685800 | 31.61 | 0.61 | 1.97 | 30.6 | 31.61 | 30.01 | 35784 |
| 1728599400 | 31 | 0.35 | 1.14 | 30.35 | 31.23 | 29.735 | 32242 |
| 1728513000 | 30.65 | 1.44 | 4.93 | 29.65 | 30.66 | 29.2 | 20763 |
| 1728426600 | 29.21 | -0.29 | -0.98 | 29.59 | 29.7 | 28.86 | 22892 |
| 1728340200 | 29.5 | -0.72 | -2.38 | 30.26 | 30.32 | 28.62 | 30073 |
| 1728081000 | 30.22 | 1.41 | 4.89 | 29.38 | 30.8 | 28.81 | 19144 |
| 1727994600 | 28.81 | -1.43 | -4.73 | 29.8 | 29.955 | 28.7135 | 10570 |
| 1727908200 | 30.24 | 1.38 | 4.78 | 29.39 | 30.25 | 28.86 | 42844 |
| 1727821800 | 28.86 | -1.23 | -4.09 | 30.99 | 31.12 | 28.61 | 39373 |
| 1727735400 | 30.09 | 5.28 | 21.28 | 27.32 | 31.998 | 27.05 | 159054 |
| 1727476200 | 24.81 | 0.56 | 2.33 | 24.68 | 25.1 | 23.57 | 24346 |
| 1727389800 | 24.245 | 0.64 | 2.69 | 24.38 | 24.8 | 23.01 | 7039 |
| 1727303400 | 23.61 | -0.38 | -1.58 | 24.15 | 24.73 | 23.61 | 25418 |
| 1727217000 | 23.99 | 0.67 | 2.87 | 23.29 | 24.942 | 22.8128 | 18365 |
| 1727130600 | 23.32 | -0.43 | -1.81 | 23.85 | 24.27 | 22.5001 | 22528 |
| 1726871400 | 23.75 | -1.7 | -6.68 | 25.69 | 25.75 | 23.75 | 39394 |
| 1726785000 | 25.45 | 0.82 | 3.33 | 24.8 | 25.7 | 24.8 | 20362 |
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
