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 | 1.16 | 3.85510136258 | 30.09 | 31.28 | 29.955 | 25370 | 30.32395137 | SP |
| 4 | 1.36 | 4.550016728 | 29.89 | 31.28 | 29.2817 | 42711 | 30.03094887 | SP |
| 12 | -0.65 | -2.03761755486 | 31.9 | 32.75 | 29.2817 | 66086 | 30.84027936 | SP |
| 26 | -1.34 | -4.11169070267 | 32.59 | 33.3444 | 29.2817 | 99288 | 31.87394037 | SP |
| 52 | 3 | 10.6194690265 | 28.25 | 33.3444 | 28.25 | 93807 | 31.02651528 | SP |
| 156 | 6.82 | 27.9164961113 | 24.43 | 33.3444 | 22.79 | 70153 | 28.20197075 | SP |
| 260 | 6.16 | 24.5516141889 | 25.09 | 33.3444 | 22.79 | 68251 | 28.08584999 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 30.61 | 0.2 | 0.67 | 30.43 | 30.7199 | 30.43 | 12417 |
| 1737675000 | 30.407 | 0 | 0.00 | 30.407 | 30.407 | 30.407 | 0 |
| 1737588600 | 30.407 | 0.2 | 0.65 | 30.15 | 30.42 | 30.15 | 18926 |
| 1737502200 | 30.2095 | 0.5 | 1.68 | 30.09 | 30.28 | 29.955 | 44767 |
| 1737156600 | 29.71 | -0.15 | -0.50 | 30.06 | 30.06 | 29.67 | 44122 |
| 1737070200 | 29.86 | -0.08 | -0.27 | 29.96 | 29.96 | 29.7725 | 12233 |
| 1736983800 | 29.94 | 0.48 | 1.63 | 29.94 | 30.1433 | 29.8 | 39213 |
| 1736897400 | 29.46 | -0.29 | -0.97 | 29.89 | 29.95 | 29.2817 | 56616 |
| 1736811000 | 29.75 | -0.05 | -0.17 | 30.01 | 30.01 | 29.38 | 39844 |
| 1736551800 | 29.8 | -0.55 | -1.81 | 29.94 | 30.11 | 29.67 | 46571 |
| 1736379000 | 30.35 | -0.26 | -0.85 | 30.36 | 30.5899 | 30.33 | 51984 |
| 1736292600 | 30.61 | 0.09 | 0.29 | 30.94 | 31.02 | 30.44 | 75420 |
| 1736206200 | 30.52 | 0.03 | 0.10 | 30.63 | 30.8099 | 30.462 | 20700 |
| 1735947000 | 30.49 | 0.54 | 1.80 | 30.04 | 30.49 | 30.025 | 21434 |
| 1735860600 | 29.95 | 0.29 | 0.98 | 29.95 | 30.1802 | 29.8218 | 148495 |
| 1735687800 | 29.66 | -0.09 | -0.30 | 29.97 | 30.016 | 29.51 | 24237 |
| 1735601400 | 29.75 | -0.38 | -1.26 | 29.89 | 29.91 | 29.54 | 26398 |
| 1735342200 | 30.1294 | -0.35 | -1.15 | 30.45 | 30.45 | 30.04 | 29863 |
| 1735255800 | 30.48 | 0.27 | 0.88 | 30.09 | 30.5087 | 30.09 | 20442 |
| 1735077840 | 30.2148 | 0.1 | 0.35 | 30.13 | 30.225 | 29.9183 | 13662 |
| 1734996600 | 30.11 | 0.08 | 0.27 | 29.96 | 30.1452 | 29.8 | 19340 |
| 1734737400 | 30.03 | 0.58 | 1.97 | 29.725 | 30.35 | 29.7 | 31210 |
| 1734651000 | 29.45 | -0.08 | -0.27 | 29.77 | 29.77 | 29.29 | 87888 |
| 1734564600 | 29.53 | -1.06 | -3.47 | 30.63 | 30.65 | 29.336 | 79389 |
| 1734478200 | 30.59 | 0.17 | 0.56 | 30.26 | 30.7136 | 30.26 | 109569 |
| 1734391800 | 30.42 | 0.07 | 0.23 | 30.47 | 30.73 | 30.4 | 53242 |
| 1734132600 | 30.35 | -0.16 | -0.52 | 30.4 | 30.4565 | 30.29 | 97559 |
| 1734046200 | 30.51 | -0.61 | -1.96 | 31.03 | 31.07 | 30.43 | 23720 |
| 1733959800 | 31.12 | -0.2 | -0.64 | 31.33 | 31.3468 | 30.97 | 65979 |
| 1733873400 | 31.32 | 0.04 | 0.13 | 31.3471 | 31.49 | 31.2701 | 38567 |
| 1733787000 | 31.28 | -0.13 | -0.41 | 31.55 | 31.5985 | 31.27 | 12501 |
| 1733527800 | 31.41 | 0.21 | 0.67 | 31.35 | 31.53 | 31.32 | 23958 |
| 1733441400 | 31.2 | -0.66 | -2.09 | 31.81 | 31.81 | 31.2 | 43640 |
| 1733355000 | 31.8646 | -0.02 | -0.05 | 31.93 | 32.04 | 31.76 | 29203 |
| 1733268600 | 31.88 | -0.28 | -0.86 | 32.0099 | 32.1098 | 31.88 | 31915 |
| 1733182200 | 32.155 | 0.12 | 0.39 | 32.119999 | 32.25 | 31.885 | 131752 |
| 1732917840 | 32.0302 | -0.05 | -0.15 | 32.17 | 32.2 | 32.03 | 12940 |
| 1732750200 | 32.0794 | 0.19 | 0.59 | 31.98 | 32.14 | 31.98 | 49846 |
| 1732663800 | 31.89 | 0.39 | 1.22 | 31.58 | 31.9092 | 31.43 | 34601 |
| 1732577400 | 31.505 | 0.59 | 1.92 | 31.25 | 31.57 | 31.25 | 45701 |
| 1732318200 | 30.91 | 0 | 0.00 | 31.02 | 31.02 | 30.72 | 87013 |
| 1732231800 | 30.91 | 0.16 | 0.52 | 30.86 | 31.04 | 30.6229 | 83622 |
| 1732145400 | 30.75 | 0.43 | 1.42 | 30.48 | 30.76 | 30.3501 | 704760 |
| 1732059000 | 30.32 | -0.06 | -0.20 | 30.17 | 30.375 | 30.07 | 62399 |
| 1731972600 | 30.38 | 0.3 | 1.00 | 30.06 | 30.39 | 30.01 | 52971 |
| 1731713400 | 30.08 | -0.61 | -1.99 | 30.53 | 30.53 | 30.06 | 60660 |
| 1731627000 | 30.69 | -0.79 | -2.51 | 31.38 | 31.38 | 30.64 | 185969 |
| 1731540600 | 31.48 | -0.55 | -1.72 | 32.09 | 32.22 | 31.42 | 66585 |
| 1731454200 | 32.03 | -0.46 | -1.40 | 32.36 | 32.75 | 32.02 | 67324 |
| 1731367800 | 32.485 | 0.38 | 1.17 | 32.31 | 32.689999 | 32.31 | 80028 |
| 1731108600 | 32.11 | 0.02 | 0.07 | 32.1 | 32.182499 | 32.049999 | 105432 |
| 1731022200 | 32.0884 | -0.1 | -0.32 | 32.18 | 32.504199 | 31.9201 | 85312 |
| 1730935800 | 32.189999 | 0.2 | 0.63 | 32.11 | 32.189999 | 31.8145 | 116021 |
| 1730849400 | 31.99 | 0.28 | 0.88 | 31.67 | 31.99 | 31.67 | 18932 |
| 1730763000 | 31.71 | -0.17 | -0.53 | 31.9 | 31.93 | 31.67 | 21778 |
| 1730500200 | 31.88 | 0.04 | 0.13 | 31.93 | 32.1259 | 31.85 | 14400 |
| 1730413800 | 31.84 | -0.57 | -1.76 | 32.38 | 32.38 | 31.8 | 23091 |
| 1730327400 | 32.409999 | -0.34 | -1.04 | 32.4 | 32.709899 | 32.4 | 18534 |
| 1730241000 | 32.75 | -0.02 | -0.06 | 32.7 | 32.9 | 32.575 | 26925 |
| 1730154600 | 32.77 | 0.09 | 0.28 | 32.81 | 32.9 | 32.689999 | 27987 |
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
