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 | -3.62 | -17.1726755218 | 21.08 | 21.62 | 16.79 | 50770 | 18.41630079 | CS |
| 4 | -5.03 | -22.3654957759 | 22.49 | 22.49 | 16.79 | 25485 | 20.04634878 | CS |
| 12 | -3.16 | -15.3249272551 | 20.62 | 22.815 | 16.79 | 22133 | 20.60889979 | CS |
| 26 | -1.04 | -5.62162162162 | 18.5 | 24.88 | 16.79 | 29292 | 20.45554605 | CS |
| 52 | 1.07 | 6.5283709579 | 16.39 | 24.88 | 15.235 | 27994 | 18.99059087 | CS |
| 156 | 7.53 | 75.83081571 | 9.93 | 24.88 | 8.38 | 25581 | 16.1307395 | CS |
| 260 | 7.53 | 75.83081571 | 9.93 | 24.88 | 8.38 | 25581 | 16.1307395 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734996600 | 17.77 | -0.21 | -1.17 | 17.85 | 18.26 | 17.09 | 40531 |
| 1734737400 | 17.98 | -0.08 | -0.44 | 17.71 | 18.2709 | 16.79 | 93127 |
| 1734651000 | 18.06 | -1.63 | -8.28 | 19.91 | 19.91 | 17.69 | 65728 |
| 1734564600 | 19.69 | -1.37 | -6.51 | 21.15 | 21.62 | 19.62 | 39225 |
| 1734478200 | 21.06 | -0.38 | -1.77 | 21.08 | 21.3392 | 20.68 | 15238 |
| 1734391800 | 21.44 | -0.17 | -0.79 | 21.56 | 21.56 | 21.11 | 10528 |
| 1734132600 | 21.61 | 0.17 | 0.79 | 21.5 | 21.66 | 20.88 | 20995 |
| 1734046200 | 21.44 | -0.48 | -2.19 | 21.53 | 21.99 | 20.85 | 34675 |
| 1733959800 | 21.92 | -0.14 | -0.63 | 21.75 | 22.31 | 21.75 | 11184 |
| 1733873400 | 22.06 | -0.33 | -1.47 | 22.15 | 22.4346 | 21.89 | 15935 |
| 1733787000 | 22.39 | 0.44 | 2.00 | 22.1 | 22.4 | 21.67 | 15420 |
| 1733527800 | 21.95 | 0.39 | 1.81 | 21.8 | 22 | 21.51 | 14824 |
| 1733441400 | 21.56 | -0.63 | -2.84 | 22.27 | 22.27 | 21.53 | 14396 |
| 1733355000 | 22.19 | 0.32 | 1.46 | 21.95 | 22.268 | 21.75 | 28803 |
| 1733268600 | 21.87 | -0.13 | -0.59 | 22.05 | 22.1 | 21.5446 | 17944 |
| 1733182200 | 22 | -0.19 | -0.86 | 21.95 | 22.31 | 21.5108 | 13341 |
| 1732917840 | 22.19 | 0.58 | 2.68 | 21.72 | 22.39 | 21.52 | 11527 |
| 1732750200 | 21.61 | -0.09 | -0.41 | 21.92 | 22.04 | 21.57 | 9466 |
| 1732663800 | 21.7 | -0.72 | -3.21 | 22.49 | 22.49 | 21.69 | 11324 |
| 1732577400 | 22.42 | 0.08 | 0.36 | 22.77 | 22.78 | 22.2 | 18339 |
| 1732318200 | 22.34 | 0.73 | 3.38 | 21.24 | 22.51 | 21.24 | 22452 |
| 1732231800 | 21.61 | 0.28 | 1.31 | 21 | 21.895 | 21 | 10741 |
| 1732145400 | 21.33 | -0.15 | -0.70 | 21.5 | 21.5 | 21.16 | 6345 |
| 1732059000 | 21.48 | -0.04 | -0.19 | 21.6 | 21.69 | 21.29 | 13408 |
| 1731972600 | 21.52 | 0.13 | 0.61 | 21.49 | 21.91 | 21.3 | 17787 |
| 1731713400 | 21.39 | -0.03 | -0.14 | 21.55 | 21.55 | 21.2333 | 12230 |
| 1731627000 | 21.42 | -0.16 | -0.74 | 21.77 | 21.93 | 21.22 | 19175 |
| 1731540600 | 21.58 | -0.23 | -1.05 | 22.34 | 22.37 | 21.58 | 29195 |
| 1731454200 | 21.81 | -0.87 | -3.84 | 22.5 | 22.5 | 21.745 | 19459 |
| 1731367800 | 22.68 | 0.78 | 3.56 | 22.1 | 22.815 | 22.1 | 14976 |
| 1731108600 | 21.9 | 0.16 | 0.74 | 21.93 | 22.03 | 21.3824 | 24821 |
| 1731022200 | 21.74 | -0.57 | -2.55 | 22.4 | 22.51 | 21.53 | 29854 |
| 1730935800 | 22.31 | 1.7 | 8.25 | 22.43 | 22.6699 | 21.57 | 73308 |
| 1730849400 | 20.61 | 0.35 | 1.73 | 20.02 | 20.77 | 20.02 | 23001 |
| 1730763000 | 20.26 | 0.18 | 0.90 | 19.97 | 20.5 | 19.97 | 29705 |
| 1730500200 | 20.08 | 0.16 | 0.80 | 20.03 | 20.26 | 19.63 | 17274 |
| 1730413800 | 19.92 | -0.17 | -0.85 | 20.23 | 20.39 | 19.82 | 7873 |
| 1730327400 | 20.09 | 0.02 | 0.10 | 19.93 | 20.47 | 19.93 | 14704 |
| 1730241000 | 20.07 | -0.08 | -0.40 | 19.7 | 20.33 | 19.7 | 24041 |
| 1730154600 | 20.15 | 0.55 | 2.81 | 21 | 21 | 19.6 | 27867 |
| 1729895400 | 19.6 | -0.91 | -4.44 | 20.88 | 20.99 | 19.32 | 24099 |
| 1729809000 | 20.51 | 0.52 | 2.60 | 20.12 | 20.96 | 19.85 | 49330 |
| 1729722600 | 19.99 | -0.03 | -0.15 | 19.91 | 20.02 | 19.52 | 12687 |
| 1729636200 | 20.02 | -0.09 | -0.45 | 19.9 | 20.35 | 19.8 | 13888 |
| 1729549800 | 20.11 | -0.78 | -3.73 | 20.91 | 20.91 | 20.06 | 10002 |
| 1729290600 | 20.89 | -0.42 | -1.97 | 21.42 | 21.42 | 20.69 | 11751 |
| 1729204200 | 21.31 | 0.51 | 2.45 | 20.68 | 21.31 | 20.66 | 26303 |
| 1729117800 | 20.8 | 0.83 | 4.16 | 20.2 | 20.95 | 19.82 | 34337 |
| 1729031400 | 19.97 | -0.12 | -0.60 | 20.17 | 20.4699 | 19.87 | 21574 |
| 1728945000 | 20.09 | -0.17 | -0.84 | 20.31 | 20.31 | 20.04 | 5312 |
| 1728685800 | 20.26 | -0.39 | -1.89 | 20.49 | 20.81 | 19.98 | 34957 |
| 1728599400 | 20.65 | 0.12 | 0.56 | 20.21 | 20.77 | 20.04 | 11233 |
| 1728513000 | 20.5348 | 0.03 | 0.17 | 20.4 | 20.7277 | 20.34 | 13758 |
| 1728426600 | 20.5 | 0.23 | 1.13 | 20.37 | 20.85 | 20.01 | 22767 |
| 1728340200 | 20.27 | 0.06 | 0.30 | 20.08 | 20.46 | 19.71 | 13731 |
| 1728081000 | 20.21 | 0.32 | 1.61 | 20.34 | 20.435 | 20.05 | 8010 |
| 1727994600 | 19.89 | -0.4 | -1.97 | 20.15 | 20.44 | 19.89 | 17841 |
| 1727908200 | 20.29 | -0.09 | -0.44 | 20.2 | 20.52 | 20.13 | 10711 |
| 1727821800 | 20.38 | -0.48 | -2.30 | 20.62 | 20.73 | 20.15 | 22814 |
| 1727735400 | 20.86 | -0.06 | -0.29 | 20.86 | 20.92 | 20.6 | 19850 |
| 1727476200 | 20.92 | 0.14 | 0.67 | 20.81 | 21.03 | 20.55 | 15703 |
| 1727389800 | 20.78 | 0.38 | 1.86 | 20.72 | 20.84 | 20.48 | 20361 |
| 1727303400 | 20.4 | -0.07 | -0.34 | 20.33 | 20.46 | 20.04 | 16174 |
| 1727217000 | 20.47 | 0.09 | 0.44 | 20.3 | 20.57 | 20.12 | 17529 |
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
