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 | -1.15 | -6.38888888889 | 18 | 18 | 16.32 | 16221 | 16.86033784 | CS |
| 4 | -1.3 | -7.16253443526 | 18.15 | 19.65 | 16.32 | 13419 | 17.7973299 | CS |
| 12 | -2.03 | -10.7521186441 | 18.88 | 21.76 | 16.32 | 12997 | 18.92173679 | CS |
| 26 | -2.02 | -10.7048224695 | 18.87 | 21.81 | 14.51 | 14848 | 18.44251293 | CS |
| 52 | -5.17 | -23.4786557675 | 22.02 | 25.5 | 14.51 | 15154 | 19.91285298 | CS |
| 156 | -14.76 | -46.6940841506 | 31.61 | 33.42 | 7.25 | 22666 | 18.76620551 | CS |
| 260 | -10.42 | -38.2104877154 | 27.27 | 44.4899 | 7.25 | 23726 | 21.91641056 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 16.85 | -0.08 | -0.47 | 16.83 | 16.95 | 16.344999 | 7243 |
| 1735860600 | 16.93 | 0.58 | 3.55 | 16.82 | 17.115 | 16.32 | 13264 |
| 1735687800 | 16.35 | -0.66 | -3.88 | 17.2 | 17.2 | 16.34 | 18038 |
| 1735601400 | 17.01 | -0.17 | -0.99 | 17.11 | 17.14 | 16.69 | 14450 |
| 1735342200 | 17.18 | -0.84 | -4.66 | 18 | 18.05 | 16.97 | 19153 |
| 1735255800 | 18.02 | 0.7 | 4.04 | 16.9 | 18.02 | 16.9 | 9936 |
| 1735077840 | 17.32 | -0.11 | -0.63 | 17.26 | 17.62 | 17.17 | 2204 |
| 1734996600 | 17.43 | 0.01 | 0.06 | 17.56 | 17.67 | 17.18 | 9453 |
| 1734737400 | 17.42 | 0.46 | 2.71 | 16.53 | 17.8099 | 16.53 | 23812 |
| 1734651000 | 16.96 | -0.26 | -1.51 | 17.65 | 17.65 | 16.91 | 17766 |
| 1734564600 | 17.22 | -0.95 | -5.23 | 18.13 | 18.46 | 17.06 | 14494 |
| 1734478200 | 18.17 | 0.12 | 0.66 | 18 | 18.29 | 18 | 11975 |
| 1734391800 | 18.05 | -0.41 | -2.22 | 18.21 | 18.87 | 18.0149 | 13177 |
| 1734132600 | 18.46 | -0.04 | -0.22 | 18.21 | 18.5 | 18.05 | 6878 |
| 1734046200 | 18.5 | -0.34 | -1.80 | 18.52 | 19.18 | 18.09 | 7388 |
| 1733959800 | 18.84 | -0.18 | -0.95 | 19 | 19.6078 | 18.67 | 17899 |
| 1733873400 | 19.02 | -0.53 | -2.71 | 19.31 | 19.65 | 19.0062 | 12099 |
| 1733787000 | 19.55 | 0.74 | 3.93 | 19.16 | 19.55 | 19.01 | 18961 |
| 1733527800 | 18.81 | 0.35 | 1.90 | 18.15 | 18.81 | 18.09 | 11194 |
| 1733441400 | 18.46 | -0.48 | -2.53 | 18.94 | 18.95 | 18.46 | 12597 |
| 1733355000 | 18.94 | -0.27 | -1.41 | 20.24 | 20.24 | 18.81 | 15840 |
| 1733268600 | 19.21 | 0.36 | 1.91 | 19.13 | 19.6245 | 17.9825 | 40947 |
| 1733182200 | 18.85 | -0.79 | -4.02 | 19.06 | 20.02 | 18.8001 | 12809 |
| 1732917840 | 19.64 | 0.58 | 3.04 | 19 | 20.12 | 18.86 | 5581 |
| 1732750200 | 19.06 | 0.17 | 0.90 | 19.4 | 19.4 | 18.53 | 9615 |
| 1732663800 | 18.89 | -0.39 | -2.02 | 19.09 | 20.25 | 18.63 | 7784 |
| 1732577400 | 19.28 | -0.8 | -3.98 | 20.25 | 20.25 | 19.28 | 6332 |
| 1732318200 | 20.08 | 1.08 | 5.68 | 19.77 | 20.24 | 19 | 9926 |
| 1732231800 | 19 | 0.68 | 3.71 | 18.5 | 19.07 | 17.7724 | 12123 |
| 1732145400 | 18.32 | -0.09 | -0.49 | 18.48 | 18.9159 | 18.1431 | 8444 |
| 1732059000 | 18.41 | -0.38 | -2.02 | 18.73 | 19.3 | 18.2 | 9435 |
| 1731972600 | 18.79 | 0.82 | 4.56 | 19.76 | 19.76 | 18.547 | 17275 |
| 1731713400 | 17.97 | -0.47 | -2.55 | 18.91 | 18.91 | 17.8487 | 7703 |
| 1731627000 | 18.44 | -0.71 | -3.71 | 19.23 | 19.45 | 17.95 | 33252 |
| 1731540600 | 19.15 | -0.6 | -3.04 | 20.2 | 20.35 | 19.02 | 11017 |
| 1731454200 | 19.75 | -1.5 | -7.06 | 21.5 | 21.5 | 19.5 | 15797 |
| 1731367800 | 21.25 | 1.5 | 7.59 | 20.23 | 21.5199 | 19.36 | 9502 |
| 1731108600 | 19.75 | -0.23 | -1.15 | 20.09 | 20.6515 | 19.725 | 12797 |
| 1731022200 | 19.98 | -1.78 | -8.18 | 21.76 | 21.76 | 19.98 | 15601 |
| 1730935800 | 21.76 | 1.35 | 6.61 | 21 | 21.76 | 20.5 | 22312 |
| 1730849400 | 20.41 | 0.18 | 0.89 | 20.35 | 20.73 | 19.92 | 11398 |
| 1730763000 | 20.23 | 0.25 | 1.25 | 20 | 20.32 | 19.51 | 17613 |
| 1730500200 | 19.98 | 0.1 | 0.50 | 20 | 20.13 | 19.6541 | 9358 |
| 1730413800 | 19.88 | 0.31 | 1.58 | 19.79 | 20 | 19.45 | 11439 |
| 1730327400 | 19.57 | -0.67 | -3.31 | 20.18 | 20.18 | 19.57 | 3255 |
| 1730241000 | 20.24 | -0.05 | -0.25 | 20.02 | 20.32 | 19.5501 | 5818 |
| 1730154600 | 20.29 | 0.83 | 4.27 | 19.74 | 20.29 | 19.68 | 3861 |
| 1729895400 | 19.46 | -0.01 | -0.05 | 19.82 | 20.06 | 19.46 | 2817 |
| 1729809000 | 19.47 | -0.36 | -1.82 | 19.86 | 19.935 | 19.44 | 2700 |
| 1729722600 | 19.83 | 0.32 | 1.64 | 19.35 | 20.07 | 19.35 | 3079 |
| 1729636200 | 19.51 | 0.29 | 1.51 | 19.35 | 19.6179 | 19.31 | 38928 |
| 1729549800 | 19.22 | -0.82 | -4.09 | 19.95 | 19.95 | 19.2 | 5199 |
| 1729290600 | 20.04 | 0.03 | 0.15 | 20.12 | 20.3 | 19.61 | 6483 |
| 1729204200 | 20.01 | -0.02 | -0.10 | 20.02 | 20.4 | 19.5 | 6534 |
| 1729117800 | 20.03 | 0.92 | 4.81 | 19.4 | 20.03 | 19.225 | 8354 |
| 1729031400 | 19.11 | -0.39 | -2.00 | 18.87 | 19.36 | 18.87 | 11057 |
| 1728945000 | 19.5 | 0.26 | 1.35 | 18.93 | 19.8 | 18.93 | 4939 |
| 1728685800 | 19.24 | 0.62 | 3.33 | 18.88 | 19.7 | 18.3062 | 49519 |
| 1728599400 | 18.62 | -0.62 | -3.22 | 19.21 | 19.38 | 18.62 | 42917 |
| 1728513000 | 19.24 | 0.01 | 0.05 | 19.39 | 19.7139 | 19.15 | 4479 |
| 1728426600 | 19.23 | -0.46 | -2.34 | 19.47 | 19.77 | 19.08 | 5617 |
| 1728340200 | 19.69 | 0.14 | 0.72 | 19.35 | 19.69 | 19.01 | 3467 |
| 1728081000 | 19.55 | 0.33 | 1.72 | 19.65 | 19.68 | 19.165 | 10235 |
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
