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 | -0.6 | -2.42033077854 | 24.79 | 24.85 | 24.19 | 42137 | 24.45838047 | SP |
| 4 | -0.75 | -3.00721732157 | 24.94 | 25.17 | 24.19 | 41741 | 24.72577449 | SP |
| 12 | -4.16 | -14.6737213404 | 28.35 | 29.3671 | 24.19 | 52915 | 26.61797224 | SP |
| 26 | -4.89 | -16.8156808803 | 29.08 | 31.17 | 24.19 | 46523 | 28.0981838 | SP |
| 52 | -2.3 | -8.6825217063 | 26.49 | 31.17 | 24.19 | 52727 | 27.84717048 | SP |
| 156 | -1.07 | -4.23594615994 | 25.26 | 31.17 | 19.95 | 41109 | 25.50170423 | SP |
| 260 | 4.33 | 21.8026183283 | 19.86 | 31.17 | 11.88 | 38293 | 24.35607369 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 24.19 | -0.3 | -1.22 | 24.28 | 24.2899 | 24.13 | 53353 |
| 1739489400 | 24.49 | 0.25 | 1.03 | 24.4 | 24.55 | 24.35 | 36512 |
| 1739403000 | 24.24 | -0.2 | -0.81 | 24.31 | 24.3653 | 24.24 | 52330 |
| 1739316600 | 24.4373 | -0.25 | -1.02 | 24.46 | 24.5366 | 24.43 | 63247 |
| 1739230200 | 24.69 | 0.06 | 0.24 | 24.63 | 24.72 | 24.62 | 25846 |
| 1738971000 | 24.63 | -0.2 | -0.81 | 24.79 | 24.85 | 24.6135 | 32816 |
| 1738884600 | 24.83 | -0.25 | -1.00 | 24.83 | 24.8908 | 24.8 | 34046 |
| 1738798200 | 25.08 | 0 | 0.00 | 25.03 | 25.1 | 24.9801 | 45065 |
| 1738711800 | 25.08 | 0.33 | 1.33 | 25.01 | 25.17 | 25.01 | 48718 |
| 1738625400 | 24.75 | -0.18 | -0.72 | 24.73 | 24.87 | 24.64 | 65419 |
| 1738366200 | 24.93 | 0.02 | 0.08 | 25.02 | 25.1 | 24.93 | 19760 |
| 1738279800 | 24.91 | 0.19 | 0.77 | 24.92 | 24.9742 | 24.8701 | 40431 |
| 1738193400 | 24.72 | 0.23 | 0.94 | 24.71 | 24.7568 | 24.655 | 19486 |
| 1738107000 | 24.49 | -0.08 | -0.33 | 24.56 | 24.56 | 24.4 | 41420 |
| 1738020600 | 24.57 | -0.33 | -1.33 | 24.51 | 24.57 | 24.41 | 54585 |
| 1737761400 | 24.9 | 0.17 | 0.69 | 24.88 | 24.9409 | 24.8201 | 76882 |
| 1737675000 | 24.73 | 0 | 0.00 | 24.73 | 24.73 | 24.73 | 0 |
| 1737588600 | 24.73 | -0.15 | -0.60 | 24.8 | 24.8169 | 24.73 | 37590 |
| 1737502200 | 24.88 | -0.09 | -0.36 | 24.87 | 24.9 | 24.82 | 41660 |
| 1737156600 | 24.97 | 0.03 | 0.12 | 24.94 | 25.0656 | 24.94 | 20638 |
| 1737070200 | 24.94 | -0.16 | -0.64 | 25.11 | 25.11 | 24.93 | 51627 |
| 1736983800 | 25.1 | 0.17 | 0.68 | 25.14 | 25.14 | 25.04 | 66761 |
| 1736897400 | 24.93 | 0.15 | 0.61 | 24.87 | 24.956 | 24.82 | 68467 |
| 1736811000 | 24.78 | -0.28 | -1.12 | 24.77 | 24.78 | 24.63 | 38662 |
| 1736551800 | 25.06 | -0.59 | -2.30 | 25.29 | 25.29 | 25.06 | 82999 |
| 1736379000 | 25.65 | -0.04 | -0.16 | 25.69 | 25.69 | 25.59 | 48374 |
| 1736292600 | 25.69 | -0.02 | -0.08 | 25.79 | 25.82 | 25.6509 | 29439 |
| 1736206200 | 25.71 | -0.51 | -1.95 | 25.9 | 25.9 | 25.66 | 107967 |
| 1735947000 | 26.22 | 0.08 | 0.31 | 26.18 | 26.25 | 26.1 | 42879 |
| 1735860600 | 26.14 | 0.37 | 1.44 | 26.26 | 26.3 | 26.11 | 59945 |
| 1735687800 | 25.77 | 0.01 | 0.04 | 25.81 | 25.8827 | 25.71 | 44299 |
| 1735601400 | 25.76 | -0.26 | -1.00 | 25.84 | 25.84 | 25.71 | 68218 |
| 1735342200 | 26.02 | -0.06 | -0.23 | 25.96 | 26.04 | 25.9127 | 178392 |
| 1735255800 | 26.08 | 0.01 | 0.04 | 26.03 | 26.09 | 26 | 91133 |
| 1735077840 | 26.0692 | -0 | -0.00 | 25.98 | 26.1047 | 25.98 | 45648 |
| 1734996600 | 26.07 | -2.29 | -8.07 | 26.01 | 26.2 | 25.91 | 57073 |
| 1734737400 | 28.36 | -0.09 | -0.32 | 28.24 | 28.48 | 28.1475 | 79739 |
| 1734651000 | 28.45 | 0.12 | 0.42 | 28.56 | 28.56 | 28.43 | 33274 |
| 1734564600 | 28.33 | -0.66 | -2.28 | 28.97 | 28.97 | 28.31 | 37705 |
| 1734478200 | 28.99 | -0.25 | -0.85 | 29.02 | 29.03 | 28.8489 | 35971 |
| 1734391800 | 29.24 | -0.03 | -0.10 | 29.23 | 29.2747 | 29.19 | 22507 |
| 1734132600 | 29.27 | 0.1 | 0.34 | 29.25 | 29.3671 | 29.2301 | 23182 |
| 1734046200 | 29.17 | -0.05 | -0.18 | 29.22 | 29.23 | 29.0538 | 248756 |
| 1733959800 | 29.222 | 0.19 | 0.66 | 29.26 | 29.31 | 29.2 | 16371 |
| 1733873400 | 29.03 | -0.11 | -0.37 | 29.12 | 29.14 | 28.9801 | 22656 |
| 1733787000 | 29.1384 | -0.1 | -0.35 | 29.18 | 29.25 | 29.1107 | 43719 |
| 1733527800 | 29.24 | 0.06 | 0.21 | 29.24 | 29.2692 | 29.11 | 247569 |
| 1733441400 | 29.18 | 0.28 | 0.97 | 28.91 | 29.29 | 28.91 | 30485 |
| 1733355000 | 28.9001 | -0.04 | -0.14 | 28.92 | 28.9374 | 28.83 | 24966 |
| 1733268600 | 28.94 | 0.24 | 0.84 | 28.9 | 28.9499 | 28.82 | 15995 |
| 1733182200 | 28.7 | -0.07 | -0.24 | 28.79 | 28.83 | 28.6493 | 17036 |
| 1732917840 | 28.77 | 0.04 | 0.14 | 28.65 | 28.81 | 28.6 | 20392 |
| 1732750200 | 28.73 | 0.01 | 0.03 | 28.86 | 28.9 | 28.7069 | 14147 |
| 1732663800 | 28.72 | -0.11 | -0.38 | 28.77 | 28.9 | 28.7 | 23309 |
| 1732577400 | 28.83 | 0.38 | 1.34 | 28.76 | 28.9889 | 28.76 | 38488 |
| 1732318200 | 28.45 | 0.58 | 2.08 | 28.35 | 28.5963 | 28.3444 | 45629 |
| 1732231800 | 27.87 | -0.4 | -1.41 | 27.91 | 27.99 | 27.83 | 157101 |
| 1732145400 | 28.27 | 0.1 | 0.35 | 28.26 | 28.3 | 28.17 | 38378 |
| 1732059000 | 28.17 | 0.18 | 0.64 | 28 | 28.29 | 28 | 150355 |
| 1731972600 | 27.99 | 0.11 | 0.39 | 27.95 | 28.02 | 27.89 | 31562 |
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
