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 | 0.1086 | 0.702457956016 | 15.46 | 15.5686 | 15.12 | 2841 | 15.40113323 | SP |
| 4 | 0.2386 | 1.55642530985 | 15.33 | 16.14 | 15.12 | 2108 | 15.57800322 | SP |
| 12 | -0.6114 | -3.77873918418 | 16.18 | 18.64 | 15.12 | 5818 | 16.82995877 | SP |
| 26 | 1.5186 | 10.8085409253 | 14.05 | 18.64 | 13.99 | 5403 | 16.05465842 | SP |
| 52 | -0.6214 | -3.83817171093 | 16.19 | 18.64 | 13.39 | 9145 | 15.3469477 | SP |
| 156 | -3.5214 | -18.446306967 | 19.09 | 20.5701 | 13.39 | 17604 | 17.55377971 | SP |
| 260 | -17.2414 | -52.5492227979 | 32.81 | 32.9466 | 13.39 | 13562 | 18.57793339 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1749767400 | 15.3833 | 0.07 | 0.43 | 15.45 | 15.45 | 15.3833 | 444 |
| 1749681000 | 15.3167 | 0.09 | 0.62 | 15.12 | 15.32 | 15.12 | 1307 |
| 1749594600 | 15.2221 | -0.12 | -0.77 | 15.22 | 15.25 | 15.1381 | 746 |
| 1749508200 | 15.34 | -0.13 | -0.84 | 15.38 | 15.38 | 15.29 | 4219 |
| 1749249000 | 15.4692 | -0.17 | -1.10 | 15.46 | 15.55 | 15.46 | 7489 |
| 1749162600 | 15.6416 | 0.03 | 0.17 | 15.56 | 15.76 | 15.56 | 277 |
| 1749076200 | 15.615 | 0.04 | 0.22 | 15.5102 | 15.615 | 15.5102 | 737 |
| 1748989800 | 15.58 | -0.27 | -1.69 | 15.87 | 15.87 | 15.58 | 1423 |
| 1748903400 | 15.8479 | 0.1 | 0.64 | 15.9 | 15.91 | 15.811 | 3599 |
| 1748644200 | 15.7478 | 0.07 | 0.43 | 15.75 | 15.7882 | 15.7386 | 805 |
| 1748557800 | 15.68 | -0.09 | -0.57 | 15.731 | 15.735 | 15.68 | 628 |
| 1748471400 | 15.7691 | 0.23 | 1.48 | 15.605 | 15.7691 | 15.605 | 1113 |
| 1748385000 | 15.5384 | -0.45 | -2.83 | 15.71 | 15.72 | 15.5301 | 4745 |
| 1748039400 | 15.9906 | 0.07 | 0.44 | 16.14 | 16.14 | 15.93 | 1347 |
| 1747953000 | 15.92 | 0.05 | 0.31 | 15.92 | 15.92 | 15.892 | 1087 |
| 1747866600 | 15.8708 | 0.43 | 2.81 | 15.64 | 15.92 | 15.6068 | 5000 |
| 1747780200 | 15.4377 | 0.03 | 0.22 | 15.46 | 15.46 | 15.4377 | 645 |
| 1747693800 | 15.4043 | 0.07 | 0.49 | 15.58 | 15.58 | 15.4043 | 945 |
| 1747434600 | 15.3295 | -0.11 | -0.70 | 15.33 | 15.44 | 15.323 | 3497 |
| 1747348200 | 15.4373 | -0.05 | -0.29 | 15.555 | 15.59 | 15.4373 | 1643 |
| 1747261800 | 15.4828 | 0.14 | 0.92 | 15.45 | 15.4828 | 15.3908 | 1034 |
| 1747175400 | 15.3422 | -0.09 | -0.60 | 15.26 | 15.4 | 15.26 | 9129 |
| 1747089000 | 15.435 | -0.58 | -3.62 | 15.49 | 15.59 | 15.3801 | 4095 |
| 1746829800 | 16.015 | -0 | -0.02 | 15.93 | 16.015 | 15.93 | 705 |
| 1746743400 | 16.018999 | -0.25 | -1.57 | 16.09 | 16.09 | 15.88 | 1529 |
| 1746657000 | 16.2739 | -0.02 | -0.14 | 16.219999 | 16.32 | 16.219999 | 465 |
| 1746570600 | 16.296299 | 0.08 | 0.50 | 16.35 | 16.364999 | 16.296299 | 400 |
| 1746484200 | 16.215599 | 0.11 | 0.65 | 16.21 | 16.215599 | 16.059999 | 4826 |
| 1746225000 | 16.110499 | -0.34 | -2.08 | 16.37 | 16.37 | 16.07 | 1511 |
| 1746138600 | 16.4523 | -0.11 | -0.68 | 16.45 | 16.4523 | 16.379999 | 1878 |
| 1746052200 | 16.564699 | 0.09 | 0.52 | 16.62 | 16.8699 | 16.564699 | 3974 |
| 1745965800 | 16.479399 | 0.01 | 0.06 | 16.73 | 16.73 | 16.39 | 14705 |
| 1745879400 | 16.470099 | -0.14 | -0.86 | 16.67 | 16.739999 | 16.46 | 12525 |
| 1745620200 | 16.6137 | 0.03 | 0.17 | 16.76 | 16.785 | 16.6137 | 1615 |
| 1745533800 | 16.5848 | -0.29 | -1.70 | 16.82 | 16.835 | 16.54 | 8153 |
| 1745447400 | 16.8713 | -0.26 | -1.51 | 16.579999 | 16.88 | 16.3609 | 25845 |
| 1745361000 | 17.1292 | -0.48 | -2.75 | 17.48 | 17.48 | 17.1292 | 4328 |
| 1745274600 | 17.6139 | 0.36 | 2.11 | 17.43 | 17.78 | 17.39 | 6798 |
| 1744929000 | 17.2501 | -0.21 | -1.23 | 17.29 | 17.45 | 17.23 | 2192 |
| 1744842600 | 17.465 | 0.23 | 1.34 | 17.46 | 17.63 | 17.2015 | 22860 |
| 1744756200 | 17.2349 | 0.09 | 0.53 | 17.27 | 17.27 | 17.165 | 1784 |
| 1744669800 | 17.1435 | -0.22 | -1.28 | 17 | 17.34 | 16.96 | 6004 |
| 1744410600 | 17.3657 | -0.2 | -1.13 | 17.77 | 17.93 | 17.35 | 8789 |
| 1744324200 | 17.5638 | 0.8 | 4.80 | 17.13 | 17.894 | 17.13 | 14907 |
| 1744237800 | 16.7601 | -1.67 | -9.06 | 18.54 | 18.6299 | 16.64 | 35691 |
| 1744151400 | 18.43 | 0.45 | 2.50 | 17.15 | 18.62 | 17.15 | 13012 |
| 1744065000 | 17.9799 | 0.23 | 1.30 | 18.12 | 18.64 | 17.13 | 32874 |
| 1743805800 | 17.75 | 0.74 | 4.35 | 17.6 | 18.07 | 17.6 | 16410 |
| 1743719400 | 17.01 | 1.19 | 7.52 | 16.55 | 17.02 | 16.55 | 27259 |
| 1743633000 | 15.82 | -0.23 | -1.44 | 16.36 | 16.36 | 15.81 | 3834 |
| 1743546600 | 16.0512 | -0.03 | -0.20 | 16.21 | 16.21 | 16 | 954 |
| 1743460200 | 16.0832 | -0.06 | -0.40 | 16.239999 | 16.41 | 16.0832 | 1425 |
| 1743201000 | 16.1477 | 0.36 | 2.28 | 15.97 | 16.18 | 15.9699 | 1872 |
| 1743114600 | 15.7879 | 0.03 | 0.21 | 15.83 | 15.8599 | 15.738 | 2526 |
| 1743028200 | 15.7541 | 0.01 | 0.05 | 15.62 | 15.805 | 15.62 | 543 |
| 1742941800 | 15.7463 | 0.08 | 0.50 | 15.67 | 15.75 | 15.66 | 1749 |
| 1742855400 | 15.6677 | -0.42 | -2.61 | 15.74 | 15.76 | 15.651 | 6700 |
| 1742596200 | 16.087299 | 0.14 | 0.90 | 16.18 | 16.18 | 16.087299 | 2185 |
| 1742509800 | 15.9439 | 0.06 | 0.37 | 15.9617 | 15.9617 | 15.84 | 5122 |
| 1742423400 | 15.8846 | -0.22 | -1.35 | 16.17 | 16.17 | 15.79 | 4038 |
| 1742337000 | 16.1025 | 0.12 | 0.75 | 16 | 16.16 | 16 | 3194 |
| 1742250600 | 15.9825 | -0.19 | -1.16 | 16.149999 | 16.149999 | 15.91 | 6746 |
| 1741991400 | 16.1705 | -0.36 | -2.15 | 16.48 | 16.48 | 16.17 | 15472 |
| 1741905000 | 16.5255 | 0.27 | 1.69 | 16.23 | 16.5939 | 16.23 | 10302 |
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
