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 | -0.37 | -1.77033492823 | 20.9 | 20.97 | 19.63 | 219072 | 20.36066648 | SP |
| 4 | 1.43 | 7.48691099476 | 19.1 | 23.27 | 19.06 | 250741 | 20.98273297 | SP |
| 12 | 0.2 | 0.983767830792 | 20.33 | 23.27 | 18.98 | 298902 | 20.56294018 | SP |
| 26 | -2.93 | -12.4893435635 | 23.46 | 24.01 | 17.52 | 289761 | 20.21114181 | SP |
| 52 | -3.19 | -13.4485666105 | 23.72 | 26.21 | 17.52 | 300656 | 21.25413666 | SP |
| 156 | -42.63 | -67.4952501583 | 63.16 | 68.96 | 17.52 | 360356 | 39.47737903 | SP |
| 260 | -17.61 | -46.1719979025 | 38.14 | 138.6 | 17.52 | 388307 | 60.87874923 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 20.53 | -0.23 | -1.11 | 20.98 | 21.15 | 20.48 | 242453 |
| 1737070200 | 20.76 | 0.22 | 1.07 | 20.64 | 20.9 | 20.4 | 114180 |
| 1736983800 | 20.54 | 0.52 | 2.60 | 20.71 | 20.9231 | 20.48 | 232546 |
| 1736897400 | 20.02 | -0.09 | -0.45 | 20.56 | 20.83 | 19.88 | 251433 |
| 1736811000 | 20.11 | -0.44 | -2.14 | 20.26 | 20.32 | 19.63 | 217685 |
| 1736551800 | 20.55 | -0.66 | -3.11 | 20.9 | 20.97 | 20.45 | 279517 |
| 1736379000 | 21.21 | -1.26 | -5.61 | 21.84 | 21.8799 | 21.065 | 238913 |
| 1736292600 | 22.47 | -0.01 | -0.04 | 22.7 | 23.27 | 22.25 | 251572 |
| 1736206200 | 22.48 | 0.49 | 2.23 | 22.52 | 23.01 | 22.43 | 504198 |
| 1735947000 | 21.99 | 1.1 | 5.27 | 21.27 | 22.06 | 21.25 | 311399 |
| 1735860600 | 20.89 | 0.88 | 4.40 | 20.41 | 21.21 | 20.34 | 201791 |
| 1735687800 | 20.01 | -0.49 | -2.39 | 20.63 | 20.71 | 19.94 | 187854 |
| 1735601400 | 20.5 | -0.44 | -2.10 | 20.58 | 20.66 | 20.215 | 407324 |
| 1735342200 | 20.94 | -0.36 | -1.69 | 21.5 | 21.5 | 20.7 | 164826 |
| 1735255800 | 21.3 | 0.54 | 2.60 | 20.68 | 21.34 | 20.5401 | 271899 |
| 1735077840 | 20.76 | 0.54 | 2.67 | 20.33 | 20.79 | 20.1 | 54040 |
| 1734996600 | 20.22 | 0.17 | 0.85 | 19.86 | 20.22 | 19.79 | 294614 |
| 1734737400 | 20.05 | 0.86 | 4.48 | 19.1 | 20.3 | 19.06 | 278799 |
| 1734651000 | 19.19 | -0.37 | -1.89 | 19.91 | 19.98 | 19.16 | 285818 |
| 1734564600 | 19.56 | -0.86 | -4.21 | 20.52 | 21.07 | 19.37 | 290595 |
| 1734478200 | 20.42 | -0.15 | -0.73 | 20.37 | 20.64 | 20.17 | 256749 |
| 1734391800 | 20.57 | -0.01 | -0.05 | 20.25 | 20.775 | 20.15 | 314284 |
| 1734132600 | 20.58 | 0.07 | 0.34 | 20.54 | 20.6 | 20.2 | 210050 |
| 1734046200 | 20.51 | -0.39 | -1.87 | 20.64 | 20.82 | 20.5 | 208161 |
| 1733959800 | 20.9 | -0.08 | -0.38 | 21.1454 | 21.1454 | 20.6 | 204281 |
| 1733873400 | 20.98 | -0.61 | -2.83 | 21.3 | 21.35 | 20.97 | 397858 |
| 1733787000 | 21.59 | 0.55 | 2.61 | 21.36 | 22.01 | 21.36 | 469273 |
| 1733527800 | 21.04 | 0.24 | 1.15 | 21.12 | 21.27 | 20.9001 | 213716 |
| 1733441400 | 20.8 | -0.05 | -0.24 | 20.99 | 21.23 | 20.79 | 216133 |
| 1733355000 | 20.85 | -0.31 | -1.47 | 21.22 | 21.33 | 20.735 | 325453 |
| 1733268600 | 21.16 | -0.34 | -1.58 | 21.3 | 21.445 | 21.11 | 148638 |
| 1733182200 | 21.5 | -0.14 | -0.65 | 21.8 | 21.86 | 21.38 | 489123 |
| 1732917840 | 21.64 | 0.47 | 2.22 | 21.35 | 21.8072 | 21.34 | 349343 |
| 1732750200 | 21.17 | 0.37 | 1.78 | 21 | 21.5 | 21 | 132821 |
| 1732663800 | 20.8 | -0.7 | -3.26 | 21.34 | 21.34 | 20.74 | 402879 |
| 1732577400 | 21.5 | 0.87 | 4.22 | 21 | 21.675 | 20.85 | 486175 |
| 1732318200 | 20.63 | 0.47 | 2.33 | 20.16 | 20.7 | 20.16 | 300675 |
| 1732231800 | 20.16 | 0.55 | 2.80 | 19.58 | 20.34 | 19.5 | 182123 |
| 1732145400 | 19.61 | 0.07 | 0.36 | 19.46 | 19.64 | 19.28 | 122955 |
| 1732059000 | 19.54 | 0.33 | 1.72 | 19.145 | 19.6001 | 19.06 | 454954 |
| 1731972600 | 19.21 | 0.19 | 1.00 | 19.1 | 19.5491 | 19.05 | 279771 |
| 1731713400 | 19.02 | -0.38 | -1.96 | 19.36 | 19.51 | 18.98 | 365310 |
| 1731627000 | 19.4 | -0.36 | -1.82 | 19.84 | 19.92 | 19.331 | 745028 |
| 1731540600 | 19.76 | 0.01 | 0.05 | 19.97 | 20.31 | 19.62 | 470953 |
| 1731454200 | 19.75 | -0.87 | -4.22 | 20.4 | 20.4 | 19.58 | 334831 |
| 1731367800 | 20.62 | 0.52 | 2.59 | 20.27 | 20.64 | 20 | 282683 |
| 1731108600 | 20.1 | -0.08 | -0.40 | 20.03 | 20.14 | 19.78 | 345375 |
| 1731022200 | 20.18 | 0.02 | 0.10 | 20.15 | 20.47 | 20.06 | 293819 |
| 1730935800 | 20.16 | -0.94 | -4.45 | 20.31 | 20.3999 | 19.625 | 936370 |
| 1730849400 | 21.1 | 0.46 | 2.23 | 20.61 | 21.11 | 20.58 | 203785 |
| 1730763000 | 20.64 | 0.31 | 1.52 | 20.42 | 20.94 | 20.42 | 245655 |
| 1730500200 | 20.33 | 0.28 | 1.40 | 20.31 | 20.705 | 20.25 | 184326 |
| 1730413800 | 20.05 | -0.46 | -2.24 | 20.42 | 20.47 | 20.01 | 126717 |
| 1730327400 | 20.51 | -0.25 | -1.20 | 20.705 | 20.95 | 20.44 | 271048 |
| 1730241000 | 20.76 | -0.33 | -1.56 | 20.98 | 21.04 | 20.72 | 117355 |
| 1730154600 | 21.09 | 0.8 | 3.94 | 20.53 | 21.23 | 20.53 | 422901 |
| 1729895400 | 20.29 | 0.06 | 0.30 | 20.33 | 20.6 | 20.19 | 387926 |
| 1729809000 | 20.23 | 0.41 | 2.07 | 20.1 | 20.3 | 19.86 | 449442 |
| 1729722600 | 19.82 | -0.6 | -2.94 | 20.25 | 20.3 | 19.56 | 228970 |
| 1729636200 | 20.42 | 0.27 | 1.34 | 20.08 | 20.5 | 19.98 | 864617 |
| 1729549800 | 20.15 | -0.22 | -1.08 | 20.3 | 20.32 | 19.84 | 313081 |
| 1729290600 | 20.37 | 0.02 | 0.10 | 20.54 | 20.63 | 20.335 | 203813 |
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
