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 | -0.08 | -0.519818063678 | 15.39 | 16 | 14.705 | 34425 | 15.68223923 | CS |
| 4 | 4.26 | 38.5520361991 | 11.05 | 16 | 10.4 | 48141 | 13.71580322 | CS |
| 12 | 5.8 | 60.9884332282 | 9.51 | 16 | 8.9 | 22018 | 12.59526148 | CS |
| 26 | 7.41 | 93.7974683544 | 7.9 | 16 | 7.15 | 15709 | 11.36218049 | CS |
| 52 | 6.86 | 81.1834319527 | 8.45 | 16 | 7.15 | 11326 | 10.46706825 | CS |
| 156 | -2.21 | -12.6141552511 | 17.52 | 21.83 | 7.15 | 15957 | 11.94240328 | CS |
| 260 | 6.66 | 76.9942196532 | 8.65 | 29.98 | 7.15 | 25462 | 15.54790288 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733268600 | 15.61 | -0.37 | -2.32 | 15.75 | 15.97 | 14.7601 | 44528 |
| 1733182200 | 15.98 | 0.58 | 3.77 | 15.46 | 16 | 15.4201 | 65257 |
| 1732917840 | 15.4 | 0.49 | 3.29 | 15.15 | 15.55 | 15.15 | 10902 |
| 1732750200 | 14.91 | -0.91 | -5.75 | 15.39 | 15.6165 | 14.705 | 17012 |
| 1732663800 | 15.82 | 1.44 | 10.01 | 14.48 | 15.82 | 14.17 | 37488 |
| 1732577400 | 14.38 | -0.75 | -4.96 | 15.38 | 15.88 | 14.13 | 73640 |
| 1732318200 | 15.13 | 1.05 | 7.46 | 14 | 15.3137 | 13.9 | 40724 |
| 1732231800 | 14.08 | 0.78 | 5.86 | 13.5 | 14.09 | 13.1733 | 63519 |
| 1732145400 | 13.3 | -0.41 | -2.99 | 13.99 | 14.17 | 13.14 | 23898 |
| 1732059000 | 13.71 | -0.67 | -4.66 | 13.86 | 14.67 | 13.62 | 38491 |
| 1731972600 | 14.38 | 2.52 | 21.25 | 12.58 | 14.74 | 12.2 | 124963 |
| 1731713400 | 11.86 | -1.01 | -7.85 | 13.01 | 13.03 | 11.44 | 72534 |
| 1731627000 | 12.87 | 0.33 | 2.63 | 12.95 | 13 | 11.8608 | 80099 |
| 1731540600 | 12.54 | -0.14 | -1.10 | 12.94 | 12.94 | 11.7 | 36369 |
| 1731454200 | 12.68 | -0.36 | -2.76 | 13.07 | 13.09 | 12.41 | 32690 |
| 1731367800 | 13.04 | 1.92 | 17.27 | 11.8 | 13.14 | 11.5501 | 71390 |
| 1731108600 | 11.12 | 0.25 | 2.30 | 10.96 | 11.1763 | 10.875 | 22212 |
| 1731022200 | 10.87 | -0.02 | -0.18 | 10.95 | 11.2 | 10.4 | 31245 |
| 1730935800 | 10.89 | 0.58 | 5.63 | 11.05 | 11.59 | 10.6901 | 27721 |
| 1730849400 | 10.31 | 0.16 | 1.61 | 10.13 | 10.435 | 9.77 | 8927 |
| 1730763000 | 10.1467 | 0.34 | 3.43 | 9.83 | 10.3799 | 9.81 | 15950 |
| 1730500200 | 9.81 | 0.07 | 0.72 | 9.67 | 10.14 | 9.67 | 12628 |
| 1730413800 | 9.74 | -0.36 | -3.56 | 9.85 | 10.1 | 9.74 | 3847 |
| 1730327400 | 10.1 | 0.08 | 0.83 | 9.9789999 | 10.14 | 9.74 | 15367 |
| 1730241000 | 10.0169 | -0.04 | -0.43 | 9.7899999 | 10.0169 | 9.7190429 | 2866 |
| 1730154600 | 10.06 | 0.4 | 4.14 | 9.68 | 10.06 | 9.68 | 3495 |
| 1729895400 | 9.66 | -0.2 | -2.03 | 10 | 10.1799 | 9.46 | 13636 |
| 1729809000 | 9.86 | -0.3 | -2.95 | 10.12 | 10.19 | 9.7800999 | 5347 |
| 1729722600 | 10.16 | 0.25 | 2.51 | 9.94 | 10.16 | 9.5300999 | 9026 |
| 1729636200 | 9.9109 | 0.09 | 0.93 | 9.83 | 10.0615 | 9.63 | 5503 |
| 1729549800 | 9.82 | -0.4 | -3.91 | 10.38 | 10.39 | 9.56 | 24897 |
| 1729290600 | 10.22 | -0.33 | -3.13 | 10.52 | 10.78 | 9.9 | 11970 |
| 1729204200 | 10.55 | 0.37 | 3.63 | 10.16 | 10.55 | 9.94 | 5791 |
| 1729117800 | 10.18 | 0.4 | 4.09 | 9.8699999 | 10.18 | 9.66 | 3618 |
| 1729031400 | 9.78 | -0.05 | -0.51 | 9.83 | 10.0499 | 9.4 | 11956 |
| 1728945000 | 9.83 | -0.17 | -1.70 | 10.19 | 10.25 | 9.8 | 3683 |
| 1728685800 | 10 | -0.48 | -4.58 | 10.32 | 10.78 | 10 | 13782 |
| 1728599400 | 10.48 | -0.02 | -0.19 | 10.37 | 10.8399 | 9.7501 | 18746 |
| 1728513000 | 10.5 | 0.9 | 9.38 | 9.49 | 10.5 | 9.2 | 13625 |
| 1728426600 | 9.6 | 0.4 | 4.35 | 9.0399999 | 9.6 | 9.01 | 15543 |
| 1728340200 | 9.2 | -0.1 | -1.08 | 9.11 | 9.638 | 8.9 | 30615 |
| 1728081000 | 9.3 | -0.41 | -4.22 | 9.7 | 9.86 | 9.2899999 | 7955 |
| 1727994600 | 9.71 | -0.04 | -0.41 | 9.67 | 9.7899999 | 9.4257 | 2426 |
| 1727908200 | 9.75 | 0.14 | 1.46 | 9.61 | 9.9199 | 9.585 | 3714 |
| 1727821800 | 9.61 | -0.39 | -3.90 | 9.77 | 10.07 | 9.61 | 6890 |
| 1727735400 | 10 | -0.1 | -0.99 | 10 | 10.1 | 9.78 | 5140 |
| 1727476200 | 10.1 | -0.1 | -0.98 | 10.05 | 10.2 | 9.81 | 2227 |
| 1727389800 | 10.2 | 0.02 | 0.20 | 10.09 | 10.52 | 9.92 | 4077 |
| 1727303400 | 10.18 | 0.4 | 4.09 | 9.88 | 10.18 | 9.83 | 839 |
| 1727217000 | 9.78 | 0.13 | 1.35 | 9.6 | 9.99 | 9.3493 | 18600 |
| 1727130600 | 9.65 | -1.03 | -9.64 | 10.7 | 10.7 | 9.09 | 26843 |
| 1726871400 | 10.68 | 0.46 | 4.50 | 10.22 | 10.68 | 9.9969 | 19203 |
| 1726785000 | 10.22 | 0.3 | 3.02 | 10.15 | 10.23 | 9.8201 | 5842 |
| 1726698600 | 9.92 | 0.03 | 0.30 | 9.99 | 10.15 | 9.6 | 7201 |
| 1726612200 | 9.89 | -0.05 | -0.50 | 9.91 | 10.07 | 9.65 | 7743 |
| 1726525800 | 9.94 | -0.05 | -0.50 | 10.15 | 10.15 | 9.74 | 3403 |
| 1726266600 | 9.99 | 0.04 | 0.40 | 9.97 | 10.14 | 9.67 | 2398 |
| 1726180200 | 9.95 | 0.05 | 0.51 | 9.97 | 10.14 | 9.5399999 | 2268 |
| 1726093800 | 9.9 | 0.39 | 4.10 | 9.51 | 9.9 | 9.51 | 6788 |
| 1726007400 | 9.51 | 0.21 | 2.26 | 9.3 | 9.51 | 9.1199999 | 13870 |
| 1725921000 | 9.3 | 0.3 | 3.33 | 8.8699999 | 9.3 | 8.67 | 8521 |
| 1725661800 | 9 | -0.2 | -2.17 | 9.01 | 9.3399 | 8.82 | 15797 |
| 1725575400 | 9.2 | -0.35 | -3.66 | 9.32 | 9.6 | 9.135 | 20820 |
| 1725489000 | 9.55 | -0.57 | -5.63 | 9.83 | 9.94 | 9.55 | 10573 |
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
