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 | 0.881 | 3.83210091344 | 22.99 | 23.9248 | 22.8 | 15971 | 23.28249997 | SP |
| 4 | 0.751 | 3.24826989619 | 23.12 | 23.96 | 22.8 | 35748 | 23.52389672 | SP |
| 12 | 0.511 | 2.1875 | 23.36 | 23.96 | 21.66 | 23048 | 23.05836759 | SP |
| 26 | 1.371 | 6.09333333333 | 22.5 | 24.51 | 21.66 | 18261 | 23.09690267 | SP |
| 52 | 0.971 | 4.24017467249 | 22.9 | 24.51 | 20.831 | 15871 | 22.88711796 | SP |
| 156 | 3.871 | 19.355 | 20 | 24.51 | 19.03 | 18192 | 21.44940051 | SP |
| 260 | 3.871 | 19.355 | 20 | 24.51 | 19.03 | 18192 | 21.44940051 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 23.871 | 0.14 | 0.59 | 23.78 | 23.9 | 23.67 | 3709 |
| 1741303800 | 23.73 | -0.13 | -0.53 | 23.785 | 23.9248 | 23.7 | 9725 |
| 1741217400 | 23.8564 | 0.68 | 2.93 | 23.55 | 23.863 | 23.52 | 8610 |
| 1741131000 | 23.1776 | 0.05 | 0.21 | 23.04 | 23.29 | 22.8 | 16809 |
| 1741044600 | 23.13 | 0.13 | 0.54 | 23.42 | 23.48 | 23.06 | 39021 |
| 1740785400 | 23.005 | -0.14 | -0.58 | 22.99 | 23.07 | 22.89 | 5691 |
| 1740699000 | 23.1401 | -0.4 | -1.70 | 23.5 | 23.5 | 23.1401 | 10908 |
| 1740612600 | 23.54 | 0.19 | 0.81 | 23.68 | 23.7 | 23.4509 | 10560 |
| 1740526200 | 23.35 | 0.07 | 0.30 | 23.4 | 23.4 | 23.32 | 10430 |
| 1740439800 | 23.28 | -0.28 | -1.19 | 23.49 | 23.49 | 23.26 | 9703 |
| 1740180600 | 23.56 | -0.06 | -0.25 | 23.5 | 23.7899 | 23.5 | 31576 |
| 1740094200 | 23.62 | 0.08 | 0.34 | 23.65 | 23.7467 | 23.565 | 24905 |
| 1740007800 | 23.54 | -0.3 | -1.26 | 23.64 | 23.7983 | 23.52 | 35480 |
| 1739921400 | 23.84 | 0.2 | 0.85 | 23.88 | 23.96 | 23.73 | 143456 |
| 1739575800 | 23.64 | 0.03 | 0.13 | 23.73 | 23.85 | 23.57 | 61041 |
| 1739489400 | 23.61 | 0.35 | 1.50 | 23.35 | 23.61 | 23.31 | 129048 |
| 1739403000 | 23.26 | 0.08 | 0.36 | 23.05 | 23.34 | 23.0204 | 87003 |
| 1739316600 | 23.1769 | 0.03 | 0.13 | 23.1 | 23.23 | 23.07 | 32005 |
| 1739230200 | 23.1478 | 0.21 | 0.91 | 23.07 | 23.1899 | 23.07 | 7814 |
| 1738971000 | 22.94 | -0.14 | -0.60 | 23.12 | 23.1801 | 22.915 | 5433 |
| 1738884600 | 23.0777 | 0.08 | 0.34 | 23.06 | 23.0777 | 23.01 | 6658 |
| 1738798200 | 23 | 0.16 | 0.72 | 22.85 | 23 | 22.85 | 4978 |
| 1738711800 | 22.8351 | 0.34 | 1.49 | 22.67 | 22.8669 | 22.67 | 8656 |
| 1738625400 | 22.5 | -0.28 | -1.23 | 22.31 | 22.593 | 22.3 | 8125 |
| 1738366200 | 22.78 | -0.18 | -0.78 | 23.01 | 23.08 | 22.78 | 8080 |
| 1738279800 | 22.96 | 0.22 | 0.97 | 23 | 23.09 | 22.94 | 19422 |
| 1738193400 | 22.7386 | 0.03 | 0.13 | 22.83 | 22.83 | 22.7262 | 5581 |
| 1738107000 | 22.709 | 0.11 | 0.49 | 22.6 | 22.709 | 22.5558 | 6677 |
| 1738020600 | 22.5989 | -0.33 | -1.44 | 22.6 | 22.66 | 22.56 | 6744 |
| 1737761400 | 22.93 | 0.15 | 0.66 | 22.99 | 22.99 | 22.85 | 18284 |
| 1737675000 | 22.78 | 0 | 0.00 | 22.78 | 22.78 | 22.78 | 0 |
| 1737588600 | 22.78 | 0.02 | 0.09 | 23.28 | 23.28 | 22.73 | 43412 |
| 1737502200 | 22.7601 | 0.28 | 1.25 | 22.69 | 22.87 | 22.6 | 42376 |
| 1737156600 | 22.48 | 0.2 | 0.91 | 22.39 | 22.52 | 22.32 | 17055 |
| 1737070200 | 22.2783 | 0.04 | 0.17 | 22.37 | 22.4 | 22.27 | 11086 |
| 1736983800 | 22.24 | 0.27 | 1.22 | 22.26 | 22.26 | 22.21 | 5421 |
| 1736897400 | 21.9723 | 0.21 | 0.95 | 21.87 | 22.0299 | 21.87 | 11248 |
| 1736811000 | 21.7657 | -0.03 | -0.15 | 21.8 | 21.8 | 21.66 | 3766 |
| 1736551800 | 21.798 | -0.44 | -1.98 | 21.83 | 21.92 | 21.772 | 10148 |
| 1736379000 | 22.239 | -0.07 | -0.30 | 22.14 | 22.239 | 22.1399 | 12507 |
| 1736292600 | 22.307 | -0.12 | -0.55 | 22.56 | 22.56 | 22.3 | 4136 |
| 1736206200 | 22.43 | 0.22 | 0.99 | 22.68 | 22.68 | 22.4 | 83460 |
| 1735947000 | 22.21 | 0.18 | 0.80 | 22.09 | 22.216 | 22.09 | 5582 |
| 1735860600 | 22.0343 | -0.07 | -0.31 | 22.1 | 22.145 | 21.9968 | 62488 |
| 1735687800 | 22.103 | -0.02 | -0.11 | 22.2 | 22.2 | 22.06 | 4207 |
| 1735601400 | 22.127 | -0.14 | -0.64 | 22.14 | 22.18 | 22.08 | 2616 |
| 1735342200 | 22.2701 | -0.1 | -0.43 | 22.27 | 22.3 | 22.2 | 63533 |
| 1735255800 | 22.366 | 0 | 0.01 | 22.4 | 22.4 | 22.3101 | 8264 |
| 1735077840 | 22.3643 | 0.08 | 0.36 | 22.25 | 22.3811 | 22.25 | 3825 |
| 1734996600 | 22.2845 | 0.09 | 0.41 | 22.18 | 22.2845 | 22.12 | 3476 |
| 1734737400 | 22.1945 | 0.04 | 0.19 | 21.89 | 23.4323 | 21.7103 | 12622 |
| 1734651000 | 22.1535 | -0.47 | -2.06 | 22.37 | 22.37 | 22.1535 | 8556 |
| 1734564600 | 22.6198 | -0.49 | -2.10 | 23.14 | 23.16 | 22.6198 | 6453 |
| 1734478200 | 23.1059 | -0.01 | -0.06 | 23.16 | 23.16 | 23.06 | 2906 |
| 1734391800 | 23.1199 | -0.08 | -0.35 | 23.11 | 23.1658 | 23.06 | 12273 |
| 1734132600 | 23.202 | -0.03 | -0.12 | 23.36 | 23.36 | 23.15 | 30753 |
| 1734046200 | 23.23 | -0.16 | -0.68 | 23.24 | 23.33 | 23.23 | 9651 |
| 1733959800 | 23.39 | 0.14 | 0.61 | 23.32 | 23.399 | 23.31 | 8338 |
| 1733873400 | 23.2472 | -0.24 | -1.01 | 23.39 | 23.39 | 23.23 | 6699 |
| 1733787000 | 23.4849 | 0.16 | 0.69 | 23.58 | 23.62 | 23.4849 | 6969 |
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
