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 | -0.37 | -1.52766308836 | 24.22 | 26.011 | 23.87 | 104442 | 24.9028266 | SP |
| 4 | -0.53 | -2.17391304348 | 24.38 | 26.011 | 23.43 | 171530 | 24.10857186 | SP |
| 12 | 2.7 | 12.7659574468 | 21.15 | 31.19 | 21.15 | 208397 | 25.38973001 | SP |
| 26 | 2.04 | 9.35350756534 | 21.81 | 31.19 | 20.635 | 120979 | 24.67956278 | SP |
| 52 | 3.33 | 16.2280701754 | 20.52 | 31.19 | 18.67 | 126951 | 22.53071936 | SP |
| 156 | -24.59 | -50.7638315442 | 48.44 | 48.5 | 18.67 | 155523 | 29.7361245 | SP |
| 260 | -8.1 | -25.3521126761 | 31.95 | 53.32 | 18.67 | 155964 | 33.95921862 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734046200 | 24.29 | 0.03 | 0.12 | 24.25 | 24.38 | 24.2 | 66383 |
| 1733959800 | 24.26 | -0.17 | -0.70 | 24.26 | 24.29 | 24.21 | 69680 |
| 1733873400 | 24.43 | -1.26 | -4.90 | 24.56 | 24.58 | 24.4201 | 92477 |
| 1733787000 | 25.69 | 1.57 | 6.51 | 25.61 | 26.011 | 25.5999 | 226203 |
| 1733527800 | 24.12 | 0.18 | 0.75 | 24.22 | 24.22 | 24.12 | 54328 |
| 1733441400 | 23.94 | 0.06 | 0.25 | 23.89 | 23.98 | 23.89 | 61365 |
| 1733355000 | 23.88 | -0.11 | -0.46 | 23.99 | 23.99 | 23.86 | 72770 |
| 1733268600 | 23.99 | -0.07 | -0.29 | 23.91 | 24.075 | 23.91 | 59049 |
| 1733182200 | 24.06 | 0.02 | 0.08 | 24.04 | 24.085 | 23.92 | 213500 |
| 1732917840 | 24.04 | -0.02 | -0.08 | 23.91 | 24.07 | 23.91 | 60312 |
| 1732750200 | 24.06 | 0.58 | 2.47 | 24.01 | 24.09 | 24 | 292835 |
| 1732663800 | 23.48 | -0.04 | -0.17 | 23.54 | 23.6 | 23.46 | 118660 |
| 1732577400 | 23.52 | -0.19 | -0.80 | 23.48 | 23.55 | 23.43 | 203233 |
| 1732318200 | 23.71 | -0.77 | -3.15 | 23.68 | 23.76 | 23.62 | 881777 |
| 1732231800 | 24.48 | 0.1 | 0.41 | 24.48 | 24.49 | 24.37 | 82872 |
| 1732145400 | 24.38 | -0.04 | -0.16 | 24.43 | 24.43 | 24.35 | 219638 |
| 1732059000 | 24.42 | -0.08 | -0.33 | 24.37 | 24.43 | 24.34 | 66369 |
| 1731972600 | 24.5 | 0.18 | 0.74 | 24.33 | 24.5 | 24.33 | 152234 |
| 1731713400 | 24.32 | -0.22 | -0.90 | 24.38 | 24.4099 | 24.24 | 194768 |
| 1731627000 | 24.54 | -0.4 | -1.60 | 24.69 | 24.735 | 24.51 | 253616 |
| 1731540600 | 24.94 | 0.27 | 1.09 | 25.17 | 25.17 | 24.94 | 206055 |
| 1731454200 | 24.67 | -0.54 | -2.14 | 24.81 | 24.8601 | 24.62 | 246129 |
| 1731367800 | 25.21 | 0.17 | 0.68 | 25.27 | 25.3999 | 25.13 | 491186 |
| 1731108600 | 25.04 | -1.37 | -5.19 | 25.17 | 25.2901 | 24.89 | 436474 |
| 1731022200 | 26.41 | 1.38 | 5.51 | 26.1501 | 26.51 | 26.1501 | 268116 |
| 1730935800 | 25.03 | -0.75 | -2.91 | 24.8932 | 25.19 | 24.7519 | 161415 |
| 1730849400 | 25.78 | 0.64 | 2.55 | 25.78 | 25.84 | 25.7 | 171960 |
| 1730763000 | 25.14 | 0.3 | 1.21 | 25.29 | 25.405 | 25.14 | 331481 |
| 1730500200 | 24.84 | 0.04 | 0.16 | 25.01 | 25.05 | 24.825 | 171397 |
| 1730413800 | 24.8 | -0.2 | -0.80 | 24.84 | 24.85 | 24.6404 | 226996 |
| 1730327400 | 25 | -0.08 | -0.32 | 24.79 | 25.0799 | 24.68 | 462215 |
| 1730241000 | 25.08 | -0.24 | -0.95 | 25.28 | 25.28 | 25.08 | 168275 |
| 1730154600 | 25.32 | 0.1 | 0.40 | 25.25 | 25.39 | 25.1941 | 70578 |
| 1729895400 | 25.22 | 0.05 | 0.20 | 25.39 | 25.39 | 25.2001 | 52336 |
| 1729809000 | 25.17 | -0.18 | -0.71 | 25.23 | 25.259 | 25 | 150621 |
| 1729722600 | 25.35 | -0.28 | -1.09 | 25.55 | 25.55 | 25.31 | 77350 |
| 1729636200 | 25.63 | 0.3 | 1.18 | 25.58 | 25.73 | 25.5243 | 138325 |
| 1729549800 | 25.33 | -0.2 | -0.78 | 25.41 | 25.5 | 25.21 | 239802 |
| 1729290600 | 25.53 | 1.31 | 5.41 | 25.64 | 25.67 | 25.4 | 229802 |
| 1729204200 | 24.22 | -0.65 | -2.61 | 24.34 | 24.34 | 24.06 | 228868 |
| 1729117800 | 24.87 | 0.12 | 0.48 | 24.87 | 25.04 | 24.78 | 237957 |
| 1729031400 | 24.75 | -1.02 | -3.96 | 25.25 | 25.29 | 24.655 | 496343 |
| 1728945000 | 25.77 | -0.26 | -1.00 | 25.81 | 26.35 | 25.57 | 330165 |
| 1728685800 | 26.03 | -0.28 | -1.06 | 25.58 | 26.28 | 25.51 | 536584 |
| 1728599400 | 26.31 | 0.53 | 2.06 | 26.3 | 26.42 | 25.9 | 191014 |
| 1728513000 | 25.78 | -1.77 | -6.42 | 25.38 | 25.98 | 25.22 | 221054 |
| 1728426600 | 27.55 | -3.38 | -10.93 | 27.58 | 27.78 | 27 | 301199 |
| 1728340200 | 30.93 | 1.44 | 4.88 | 30.47 | 31.19 | 29.67 | 369935 |
| 1728081000 | 29.49 | 1.27 | 4.50 | 28.91 | 29.5 | 28.8953 | 232808 |
| 1727994600 | 28.22 | -0.26 | -0.91 | 27.93 | 28.388 | 27.9288 | 180308 |
| 1727908200 | 28.48 | 1.92 | 7.23 | 28.13 | 28.49 | 27.881 | 247247 |
| 1727821800 | 26.56 | 0.63 | 2.43 | 26.05 | 26.62 | 25.99 | 74706 |
| 1727735400 | 25.93 | 0.74 | 2.94 | 26.11 | 26.19 | 25.7615 | 189749 |
| 1727476200 | 25.19 | 0.62 | 2.52 | 24.96 | 25.4 | 24.88 | 157900 |
| 1727389800 | 24.57 | 1.75 | 7.67 | 24.63 | 24.79 | 24.45 | 147368 |
| 1727303400 | 22.82 | -0.36 | -1.55 | 22.88 | 22.9426 | 22.82 | 36131 |
| 1727217000 | 23.18 | 1.88 | 8.83 | 22.85 | 23.2 | 22.85 | 54098 |
| 1727130600 | 21.3 | 0.1 | 0.48 | 21.24 | 21.3411 | 21.24 | 5464 |
| 1726871400 | 21.1984 | 0.12 | 0.56 | 21.15 | 21.23 | 21.15 | 39829 |
| 1726785000 | 21.08 | 0.29 | 1.39 | 21.03 | 21.1197 | 21.02 | 32760 |
| 1726698600 | 20.79 | -0.02 | -0.10 | 20.87 | 20.938 | 20.79 | 17124 |
| 1726612200 | 20.81 | 0.02 | 0.10 | 20.75 | 20.89 | 20.75 | 25711 |
| 1726525800 | 20.79 | 0.06 | 0.29 | 20.81 | 20.83 | 20.78 | 23465 |
| 1726266600 | 20.73 | 0.05 | 0.24 | 20.73 | 20.77 | 20.72 | 19536 |
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
