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 | -1.07 | -7.15240641711 | 14.96 | 15.03 | 13.6237 | 660147 | 14.10398478 | CS |
| 4 | -1.13 | -7.52330226365 | 15.02 | 16.26 | 13.6237 | 517041 | 14.98715252 | CS |
| 12 | -0.57 | -3.94190871369 | 14.46 | 18.27 | 13.6237 | 657031 | 15.80680909 | CS |
| 26 | 1.81 | 14.9834437086 | 12.08 | 18.27 | 11.29 | 589390 | 14.56136299 | CS |
| 52 | 3.09 | 28.6111111111 | 10.8 | 18.27 | 8.195 | 687395 | 12.58563535 | CS |
| 156 | -2.96 | -17.5667655786 | 16.85 | 19.58 | 8.195 | 618300 | 12.80246461 | CS |
| 260 | 3.27 | 30.790960452 | 10.62 | 24.43 | 3.84 | 615228 | 13.97357324 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 13.83 | -0.04 | -0.29 | 13.98 | 14.2 | 13.8 | 1063469 |
| 1734651000 | 13.87 | 0.06 | 0.43 | 14 | 14.09 | 13.6237 | 773813 |
| 1734564600 | 13.81 | -0.95 | -6.44 | 14.62 | 14.69 | 13.77 | 573135 |
| 1734478200 | 14.76 | -0.09 | -0.61 | 14.52 | 14.83 | 14.48 | 399910 |
| 1734391800 | 14.85 | -0.09 | -0.60 | 14.96 | 15.03 | 14.73 | 507827 |
| 1734132600 | 14.94 | -0.36 | -2.35 | 15.06 | 15.15 | 14.7 | 488912 |
| 1734046200 | 15.3 | -0.63 | -3.95 | 15.55 | 15.69 | 15.3 | 374341 |
| 1733959800 | 15.93 | 0.3 | 1.92 | 15.81 | 16.19 | 15.755 | 415463 |
| 1733873400 | 15.63 | -0.1 | -0.64 | 15.83 | 15.96 | 15.53 | 466216 |
| 1733787000 | 15.73 | 0.62 | 4.10 | 15.19 | 16.26 | 15.15 | 768057 |
| 1733527800 | 15.11 | -0.23 | -1.50 | 15.29 | 15.29 | 14.78 | 672585 |
| 1733441400 | 15.34 | -0.2 | -1.29 | 15.49 | 15.6595 | 15.29 | 328571 |
| 1733355000 | 15.54 | -0.36 | -2.26 | 15.94 | 16.102599 | 15.5 | 557632 |
| 1733268600 | 15.9 | 0.58 | 3.79 | 15.4 | 16.18 | 15.375 | 695145 |
| 1733182200 | 15.32 | -0.05 | -0.33 | 15.38 | 15.495 | 15.19 | 522022 |
| 1732917840 | 15.37 | 0.02 | 0.13 | 15.5 | 15.728 | 15.25 | 241979 |
| 1732750200 | 15.35 | 0.01 | 0.07 | 15.52 | 15.59 | 15.27 | 280650 |
| 1732663800 | 15.34 | 0.22 | 1.46 | 15.2 | 15.416 | 14.97 | 320087 |
| 1732577400 | 15.12 | -0.37 | -2.39 | 15.02 | 15.2499 | 14.77 | 607538 |
| 1732318200 | 15.49 | -0.13 | -0.83 | 15.61 | 15.76 | 15.371 | 473669 |
| 1732231800 | 15.62 | -0.06 | -0.38 | 15.87 | 15.93 | 15.41 | 554686 |
| 1732145400 | 15.68 | -0.1 | -0.63 | 15.71 | 15.75 | 15.315 | 480189 |
| 1732059000 | 15.78 | 0.06 | 0.38 | 15.99 | 16.018 | 15.47 | 374980 |
| 1731972600 | 15.72 | 0.82 | 5.50 | 15.37 | 16.01 | 15.35 | 658237 |
| 1731713400 | 14.9 | -0.3 | -1.97 | 15.34 | 15.34 | 14.87 | 1266205 |
| 1731627000 | 15.2 | 0.45 | 3.05 | 14.51 | 15.31 | 14.51 | 1337557 |
| 1731540600 | 14.75 | -0.47 | -3.09 | 15.53 | 15.61 | 14.735 | 484712 |
| 1731454200 | 15.22 | 0.03 | 0.20 | 15.12 | 15.61 | 15.02 | 744686 |
| 1731367800 | 15.19 | -0.86 | -5.36 | 15.42 | 15.47 | 14.71 | 1274063 |
| 1731108600 | 16.05 | -0.6 | -3.60 | 16.32 | 16.46 | 15.77 | 771245 |
| 1731022200 | 16.649999 | 0.48 | 2.97 | 16.55 | 16.78 | 16.14 | 617468 |
| 1730935800 | 16.17 | -0.38 | -2.30 | 15.45 | 16.36 | 15.11 | 818236 |
| 1730849400 | 16.55 | 0.1 | 0.61 | 16.66 | 16.87 | 16.42 | 324899 |
| 1730763000 | 16.45 | -0.3 | -1.79 | 16.81 | 16.86 | 16.325 | 501167 |
| 1730500200 | 16.75 | -0.34 | -1.99 | 17.35 | 17.36 | 16.745 | 549433 |
| 1730413800 | 17.09 | -0.64 | -3.61 | 17 | 17.39 | 16.71 | 1003042 |
| 1730327400 | 17.73 | -0.26 | -1.45 | 17.98 | 17.98 | 17.49 | 800123 |
| 1730241000 | 17.99 | 0.23 | 1.30 | 18 | 18.27 | 17.83 | 846304 |
| 1730154600 | 17.76 | 0.33 | 1.89 | 17.4 | 17.94 | 17.27 | 660764 |
| 1729895400 | 17.43 | -0.43 | -2.41 | 17.99 | 17.99 | 17.31 | 1090648 |
| 1729809000 | 17.86 | 0.06 | 0.34 | 17.79 | 17.9 | 17.18 | 900675 |
| 1729722600 | 17.8 | -0.03 | -0.17 | 17.59 | 17.845 | 17.25 | 990141 |
| 1729636200 | 17.83 | 0.31 | 1.77 | 17.95 | 18.01 | 17.53 | 1031910 |
| 1729549800 | 17.52 | 0.78 | 4.66 | 17.52 | 17.62 | 17.0911 | 1115452 |
| 1729290600 | 16.739999 | 0.96 | 6.08 | 16.059999 | 16.94 | 15.95 | 1100718 |
| 1729204200 | 15.78 | 0.09 | 0.57 | 15.78 | 15.93 | 15.54 | 492710 |
| 1729117800 | 15.69 | -0.05 | -0.32 | 15.92 | 16.18 | 15.63 | 537531 |
| 1729031400 | 15.74 | 0.28 | 1.81 | 15.17 | 15.755 | 15.14 | 524933 |
| 1728945000 | 15.46 | -0.01 | -0.06 | 15.41 | 15.57 | 15.25 | 307814 |
| 1728685800 | 15.47 | -0.23 | -1.46 | 15.91 | 16 | 15.33 | 670111 |
| 1728599400 | 15.7 | 0.73 | 4.88 | 15.13 | 15.755 | 14.93 | 796867 |
| 1728513000 | 14.97 | 0.12 | 0.81 | 14.89 | 15.01 | 14.61 | 552191 |
| 1728426600 | 14.85 | -0.18 | -1.20 | 14.87 | 14.91 | 14.4624 | 578706 |
| 1728340200 | 15.03 | 0.07 | 0.47 | 15 | 15.1294 | 14.65 | 654529 |
| 1728081000 | 14.96 | 0.36 | 2.47 | 14.52 | 15.19 | 14.43 | 956668 |
| 1727994600 | 14.6 | 0.03 | 0.21 | 14.43 | 14.68 | 14.1 | 594368 |
| 1727908200 | 14.57 | 0.2 | 1.39 | 14.36 | 14.7999 | 14.31 | 679357 |
| 1727821800 | 14.37 | 0.33 | 2.35 | 14.23 | 14.44 | 14.04 | 574836 |
| 1727735400 | 14.04 | -0.55 | -3.77 | 14.46 | 14.46 | 13.864 | 670042 |
| 1727476200 | 14.59 | -0.67 | -4.39 | 15.23 | 15.26 | 14.5 | 690588 |
| 1727389800 | 15.26 | 0.2 | 1.33 | 15.34 | 15.54 | 15.09 | 660829 |
| 1727303400 | 15.06 | -0.05 | -0.33 | 15.11 | 15.43 | 14.92 | 681063 |
| 1727217000 | 15.11 | 0.83 | 5.81 | 14.51 | 15.17 | 14.33 | 799436 |
| 1727130600 | 14.28 | -0.1 | -0.70 | 14.4 | 14.795 | 14.23 | 719146 |
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
