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 | -0.31 | -2.07914151576 | 14.91 | 14.97 | 14.28 | 9752 | 14.645327 | SP |
| 4 | -0.53 | -3.5029742234 | 15.13 | 15.24 | 14.28 | 9661 | 14.83479147 | SP |
| 12 | -1.97 | -11.8889559445 | 16.57 | 16.99 | 14.28 | 17879 | 15.65696027 | SP |
| 26 | -1.095 | -6.97674418605 | 15.695 | 19.096 | 14.28 | 69780 | 17.491843 | SP |
| 52 | -1.53 | -9.48543087415 | 16.13 | 19.096 | 14.28 | 40446 | 17.30481121 | SP |
| 156 | -5.17 | -26.1507334345 | 19.77 | 22.38 | 14.28 | 36496 | 18.88776737 | SP |
| 260 | -6.76 | -31.6479400749 | 21.36 | 22.38 | 10.47 | 37986 | 18.64517134 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738625400 | 14.38 | -0.19 | -1.30 | 14.3 | 14.42 | 14.28 | 11100 |
| 1738366200 | 14.57 | -0.13 | -0.88 | 14.71 | 14.71 | 14.55 | 10450 |
| 1738279800 | 14.7 | -0.2 | -1.34 | 14.72 | 14.73 | 14.65 | 17526 |
| 1738193400 | 14.9 | -0.05 | -0.33 | 14.92 | 14.97 | 14.9 | 5166 |
| 1738107000 | 14.95 | -0.11 | -0.73 | 14.91 | 14.97 | 14.91 | 4661 |
| 1738020600 | 15.06 | -0.01 | -0.07 | 15 | 15.06 | 14.97 | 13181 |
| 1737761400 | 15.07 | -0.13 | -0.86 | 15.09 | 15.139 | 15.065 | 9985 |
| 1737675000 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1737588600 | 15.2 | 0.14 | 0.93 | 15.15 | 15.24 | 15.15 | 9064 |
| 1737502200 | 15.06 | 0.22 | 1.48 | 14.99 | 15.06 | 14.9305 | 16868 |
| 1737156600 | 14.84 | 0.07 | 0.47 | 14.8 | 14.92 | 14.8 | 2781 |
| 1737070200 | 14.77 | -0.04 | -0.27 | 14.78 | 14.78 | 14.7 | 10542 |
| 1736983800 | 14.81 | 0.2 | 1.37 | 14.83 | 14.886 | 14.78 | 8693 |
| 1736897400 | 14.61 | -0.09 | -0.61 | 14.61 | 14.69 | 14.5332 | 14303 |
| 1736811000 | 14.7 | -0.12 | -0.81 | 14.69 | 14.71 | 14.65 | 4589 |
| 1736551800 | 14.82 | -0.09 | -0.60 | 14.91 | 14.91 | 14.785 | 7215 |
| 1736379000 | 14.91 | -0.04 | -0.27 | 14.94 | 14.95 | 14.86 | 9957 |
| 1736292600 | 14.95 | -0.03 | -0.21 | 15.13 | 15.13 | 14.95 | 9442 |
| 1736206200 | 14.9816 | -0.2 | -1.31 | 15.07 | 15.1 | 14.98 | 11838 |
| 1735947000 | 15.18 | 0.14 | 0.93 | 15.14 | 15.185 | 15.08 | 33775 |
| 1735860600 | 15.04 | 0.24 | 1.62 | 15.13 | 15.13 | 14.98 | 41818 |
| 1735687800 | 14.8 | -0.07 | -0.47 | 14.87 | 14.87 | 14.7877 | 6062 |
| 1735601400 | 14.87 | 0.1 | 0.68 | 14.84 | 14.9 | 14.8101 | 21077 |
| 1735342200 | 14.77 | -0.16 | -1.07 | 14.82 | 14.82 | 14.75 | 21094 |
| 1735255800 | 14.93 | 0.06 | 0.44 | 15.28 | 15.28 | 14.865 | 15663 |
| 1735077840 | 14.865 | -0.08 | -0.50 | 14.89 | 14.91 | 14.8043 | 9808 |
| 1734996600 | 14.94 | -0.15 | -0.99 | 14.98 | 14.98 | 14.9 | 7890 |
| 1734737400 | 15.09 | 0.25 | 1.68 | 15.21 | 15.42 | 15.09 | 27938 |
| 1734651000 | 14.84 | -0.5 | -3.26 | 15.24 | 15.24 | 14.84 | 38177 |
| 1734564600 | 15.34 | -0.52 | -3.28 | 15.76 | 15.76 | 15.34 | 18362 |
| 1734478200 | 15.86 | -0.27 | -1.67 | 15.82 | 15.93 | 15.81 | 11439 |
| 1734391800 | 16.129999 | -0.17 | -1.04 | 16.25 | 16.25 | 16.129999 | 6449 |
| 1734132600 | 16.3 | -0.22 | -1.33 | 16.42 | 16.42 | 16.27 | 13138 |
| 1734046200 | 16.52 | -0.26 | -1.55 | 16.52 | 16.55 | 16.43 | 10677 |
| 1733959800 | 16.78 | -0.1 | -0.59 | 16.79 | 16.8144 | 16.7159 | 8287 |
| 1733873400 | 16.88 | 0.09 | 0.54 | 16.99 | 16.99 | 16.88 | 16555 |
| 1733787000 | 16.79 | 0.09 | 0.54 | 16.75 | 16.868 | 16.75 | 12621 |
| 1733527800 | 16.7 | 0.19 | 1.15 | 16.75 | 16.75 | 16.640799 | 11962 |
| 1733441400 | 16.51 | -0.06 | -0.36 | 16.6 | 16.6183 | 16.5 | 16941 |
| 1733355000 | 16.57 | 0.48 | 2.98 | 16.579999 | 16.579999 | 16.48 | 18466 |
| 1733268600 | 16.09 | 0.26 | 1.64 | 16.149999 | 16.149999 | 16.0045 | 53270 |
| 1733182200 | 15.83 | -0.15 | -0.94 | 15.84 | 15.85 | 15.82 | 10491 |
| 1732917840 | 15.98 | -0.26 | -1.60 | 15.84 | 16 | 15.84 | 62809 |
| 1732750200 | 16.239999 | 0.04 | 0.25 | 16.239999 | 16.27 | 16.21 | 6907 |
| 1732663800 | 16.2 | -0.24 | -1.46 | 16.3 | 16.3 | 16.14 | 5567 |
| 1732577400 | 16.44 | 0.26 | 1.61 | 16.48 | 16.48 | 16.35 | 41806 |
| 1732318200 | 16.18 | 0.15 | 0.94 | 16.11 | 16.18 | 16.1 | 8541 |
| 1732231800 | 16.03 | -0.03 | -0.19 | 16.03 | 16.03 | 15.955 | 24876 |
| 1732145400 | 16.059999 | -0.17 | -1.05 | 16.11 | 16.12 | 16.03 | 4510 |
| 1732059000 | 16.23 | 0.14 | 0.87 | 16.14 | 16.23 | 16.14 | 15293 |
| 1731972600 | 16.09 | 0.12 | 0.75 | 15.98 | 16.12 | 15.98 | 12984 |
| 1731713400 | 15.97 | -0.05 | -0.31 | 16 | 16.079999 | 15.92 | 53229 |
| 1731627000 | 16.02 | -0.39 | -2.38 | 16.16 | 16.19 | 16.01 | 81117 |
| 1731540600 | 16.41 | -0.03 | -0.18 | 16.54 | 16.54 | 16.39 | 22890 |
| 1731454200 | 16.44 | 0.03 | 0.18 | 16.57 | 16.57 | 16.4201 | 20077 |
| 1731367800 | 16.41 | -0.05 | -0.30 | 16.469999 | 16.4797 | 16.399999 | 43666 |
| 1731108600 | 16.46 | -0.02 | -0.12 | 16.55 | 16.55 | 16.4201 | 22837 |
| 1731022200 | 16.48 | -0.13 | -0.78 | 16.45 | 16.55 | 16.45 | 57515 |
| 1730935800 | 16.61 | -0.38 | -2.24 | 16.6 | 16.629999 | 16.4613 | 278803 |
| 1730849400 | 16.99 | 0.09 | 0.53 | 17.01 | 17.0599 | 16.92 | 16260 |
| 1730763000 | 16.9 | 0.08 | 0.48 | 16.94 | 16.94 | 16.8607 | 14213 |
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
