Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | -0.3317 | -1.37691988377 | 24.09 | 24.09 | 23.24 | 20499 | 23.49045741 | SP |
| 4 | -0.1517 | -0.634462567963 | 23.91 | 24.52 | 23.24 | 19867 | 23.92316346 | SP |
| 12 | 0.2983 | 1.27152600171 | 23.46 | 24.52 | 22.3 | 18699 | 23.48060394 | SP |
| 26 | -0.9217 | -3.73460291734 | 24.68 | 25.94 | 22.3 | 18248 | 23.81903625 | SP |
| 52 | 0.3183 | 1.35793515358 | 23.44 | 28.08 | 22.3 | 23434 | 24.1552007 | SP |
| 156 | -5.4217 | -18.5801919123 | 29.18 | 35.4 | 17.52 | 19564 | 23.58537204 | SP |
| 260 | 13.7983 | 138.537148594 | 9.96 | 35.4 | 4.02 | 18429 | 21.36108071 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 23.7583 | 0.47 | 2.01 | 23.4149 | 23.8356 | 23.4149 | 8387 |
| 1734996600 | 23.291 | -0.15 | -0.65 | 23.37 | 23.5 | 23.28 | 6361 |
| 1734737400 | 23.4445 | 0.08 | 0.36 | 23.5 | 23.67 | 23.405 | 5967 |
| 1734651000 | 23.36 | -0.13 | -0.55 | 23.43 | 23.51 | 23.24 | 34379 |
| 1734564600 | 23.49 | -0.54 | -2.25 | 24.08 | 24.08 | 23.43 | 44071 |
| 1734478200 | 24.03 | -0.04 | -0.17 | 24.09 | 24.09 | 23.8601 | 11207 |
| 1734391800 | 24.07 | -0.11 | -0.45 | 24.28 | 24.39 | 24.07 | 14747 |
| 1734132600 | 24.18 | -0.12 | -0.49 | 24.16 | 24.28 | 24.13 | 7720 |
| 1734046200 | 24.3 | -0.12 | -0.49 | 24.49 | 24.52 | 24.3 | 12135 |
| 1733959800 | 24.4203 | 0.25 | 1.03 | 24.16 | 24.478 | 24.16 | 9298 |
| 1733873400 | 24.1714 | -0.04 | -0.16 | 24.11 | 24.3498 | 24.11 | 13620 |
| 1733787000 | 24.2103 | 0.18 | 0.75 | 24.15 | 24.25 | 23.98 | 49774 |
| 1733527800 | 24.03 | -0.19 | -0.78 | 24.21 | 24.21 | 23.85 | 8444 |
| 1733441400 | 24.22 | 0.29 | 1.22 | 24 | 24.3099 | 24 | 38031 |
| 1733355000 | 23.9274 | -0.07 | -0.30 | 24.09 | 24.16 | 23.89 | 12217 |
| 1733268600 | 23.9993 | 0.12 | 0.50 | 23.86 | 24.23 | 23.83 | 29075 |
| 1733182200 | 23.8804 | -0.02 | -0.08 | 23.68 | 23.92 | 23.61 | 55414 |
| 1732917840 | 23.8989 | -0.14 | -0.59 | 23.75 | 24.0999 | 23.75 | 4607 |
| 1732750200 | 24.04 | 0.18 | 0.75 | 23.75 | 24.0505 | 23.7 | 14170 |
| 1732663800 | 23.8601 | -0.22 | -0.91 | 23.91 | 23.98 | 23.7176 | 5365 |
| 1732577400 | 24.08 | 0.38 | 1.60 | 23.98 | 24.15 | 23.7 | 37481 |
| 1732318200 | 23.7017 | 0 | 0.00 | 23.64 | 23.86 | 23.5601 | 6969 |
| 1732231800 | 23.7015 | 0.19 | 0.79 | 23.6 | 23.93 | 23.475 | 42270 |
| 1732145400 | 23.515 | 0.16 | 0.66 | 23.24 | 23.66 | 23.17 | 8413 |
| 1732059000 | 23.36 | 0.02 | 0.09 | 23.34 | 23.48 | 23.21 | 47735 |
| 1731972600 | 23.34 | 0.46 | 2.01 | 22.93 | 23.4 | 22.93 | 18940 |
| 1731713400 | 22.88 | 0.23 | 1.02 | 22.67 | 22.93 | 22.655 | 11011 |
| 1731627000 | 22.6481 | 0.25 | 1.11 | 22.67 | 22.67 | 22.46 | 27834 |
| 1731540600 | 22.4 | -0.42 | -1.84 | 22.73 | 22.78 | 22.3 | 41957 |
| 1731454200 | 22.82 | -0.31 | -1.32 | 23 | 23.05 | 22.63 | 12087 |
| 1731367800 | 23.125 | -0.01 | -0.04 | 23.01 | 23.3306 | 23.01 | 20516 |
| 1731108600 | 23.135 | -0.3 | -1.28 | 23.13 | 23.32 | 22.96 | 32517 |
| 1731022200 | 23.435 | 0.36 | 1.54 | 23.48 | 23.48 | 23.25 | 17854 |
| 1730935800 | 23.0795 | 0.07 | 0.29 | 22.935 | 23.1477 | 22.8453 | 20056 |
| 1730849400 | 23.0139 | 0.06 | 0.28 | 23.13 | 23.2775 | 22.92 | 30076 |
| 1730763000 | 22.9499 | 0.17 | 0.75 | 22.96 | 23 | 22.9 | 19352 |
| 1730500200 | 22.778 | -0.13 | -0.57 | 23.06 | 23.185 | 22.6857 | 56839 |
| 1730413800 | 22.909 | 0 | 0.01 | 23 | 23.25 | 22.8407 | 12405 |
| 1730327400 | 22.9069 | -0.11 | -0.47 | 22.98 | 23.025 | 22.87 | 5674 |
| 1730241000 | 23.0146 | -0.22 | -0.95 | 23.28 | 23.28 | 22.9 | 51237 |
| 1730154600 | 23.235 | -0.18 | -0.75 | 23.26 | 23.31 | 23.15 | 8271 |
| 1729895400 | 23.41 | 0.2 | 0.86 | 23.36 | 23.41 | 23.24 | 1550 |
| 1729809000 | 23.21 | 0 | 0.00 | 23.13 | 23.234 | 23.11 | 4280 |
| 1729722600 | 23.21 | -0.68 | -2.85 | 23.68 | 23.7999 | 23.0963 | 14233 |
| 1729636200 | 23.89 | -0.09 | -0.38 | 23.97 | 23.97 | 23.765 | 2047 |
| 1729549800 | 23.98 | 0.01 | 0.04 | 23.99 | 24.095 | 23.77 | 18701 |
| 1729290600 | 23.97 | 0.34 | 1.44 | 23.89 | 23.97 | 23.7 | 7411 |
| 1729204200 | 23.63 | 0.24 | 1.03 | 23.44 | 23.63 | 23.28 | 11444 |
| 1729117800 | 23.39 | -0.27 | -1.16 | 23.52 | 23.62 | 23.36 | 21630 |
| 1729031400 | 23.6634 | -0.07 | -0.28 | 23.56 | 23.71 | 23.3801 | 16438 |
| 1728945000 | 23.73 | 0.07 | 0.30 | 23.65 | 23.73 | 23.5 | 22484 |
| 1728685800 | 23.66 | 0.14 | 0.60 | 23.53 | 23.75 | 23.45 | 19944 |
| 1728599400 | 23.52 | 0.03 | 0.13 | 23.39 | 23.56 | 23.37 | 4627 |
| 1728513000 | 23.49 | 0.06 | 0.26 | 23.21 | 23.49 | 23.14 | 7449 |
| 1728426600 | 23.43 | -0.09 | -0.38 | 23.34 | 23.43 | 23.13 | 6859 |
| 1728340200 | 23.52 | 0.04 | 0.17 | 23.64 | 23.72 | 23.46 | 8973 |
| 1728081000 | 23.48 | 0.05 | 0.21 | 23.45 | 23.55 | 23.4222 | 3423 |
| 1727994600 | 23.43 | 0 | 0.00 | 23.31 | 23.44 | 23.29 | 7076 |
| 1727908200 | 23.43 | -0.11 | -0.47 | 23.44 | 23.5499 | 23.43 | 6882 |
| 1727821800 | 23.54 | 0.05 | 0.21 | 23.46 | 23.54 | 23.1601 | 5935 |
| 1727735400 | 23.49 | -0.14 | -0.59 | 23.64 | 23.64 | 23.3921 | 39060 |
| 1727476200 | 23.63 | -0.2 | -0.84 | 23.83 | 23.91 | 23.6101 | 6880 |
| 1727389800 | 23.83 | 0.38 | 1.62 | 23.62 | 23.83 | 23.33 | 7100 |
| 1727303400 | 23.45 | -0.29 | -1.22 | 23.66 | 23.66 | 23.44 | 8106 |
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
