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 | 0.36 | 1.86335403727 | 19.32 | 19.7 | 19.22 | 79289 | 19.48108051 | SP |
| 4 | -0.19 | -0.956215400101 | 19.87 | 19.94 | 18.75 | 128546 | 19.3021004 | SP |
| 12 | -0.17 | -0.856423173804 | 19.85 | 20.29 | 18.75 | 137731 | 19.73127156 | SP |
| 26 | -0.44 | -2.18687872763 | 20.12 | 20.29 | 18.28 | 108064 | 19.67217436 | SP |
| 52 | -0.33 | -1.64917541229 | 20.01 | 20.765 | 18.28 | 88349 | 19.77320792 | SP |
| 156 | -0.33 | -1.64917541229 | 20.01 | 20.765 | 18.28 | 88349 | 19.77320792 | SP |
| 260 | -0.33 | -1.64917541229 | 20.01 | 20.765 | 18.28 | 88349 | 19.77320792 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737588600 | 19.65 | 0.08 | 0.41 | 19.68 | 19.7 | 19.62 | 80057 |
| 1737502200 | 19.57 | 0.15 | 0.77 | 19.4511 | 19.57 | 19.44 | 76428 |
| 1737156600 | 19.42 | 0.13 | 0.67 | 19.37 | 19.46 | 19.35 | 75074 |
| 1737070200 | 19.29 | 0.02 | 0.10 | 19.32 | 19.32 | 19.22 | 83374 |
| 1736983800 | 19.27 | 0.35 | 1.85 | 19.16 | 19.3 | 19.1598 | 81174 |
| 1736897400 | 18.92 | -0.03 | -0.16 | 19 | 19.028 | 18.8448 | 89086 |
| 1736811000 | 18.95 | 0.02 | 0.11 | 18.76 | 18.95 | 18.75 | 127121 |
| 1736551800 | 18.93 | -0.23 | -1.20 | 19.0548 | 19.08 | 18.8501 | 193559 |
| 1736379000 | 19.16 | -0.03 | -0.16 | 19.1401 | 19.2 | 19.0877 | 74517 |
| 1736292600 | 19.19 | -0.2 | -1.03 | 19.425 | 19.425 | 19.12 | 93196 |
| 1736206200 | 19.39 | 0.1 | 0.52 | 19.4096 | 19.5176 | 19.33 | 165777 |
| 1735947000 | 19.29 | 0.19 | 0.99 | 19.17 | 19.315 | 19.14 | 144003 |
| 1735860600 | 19.1 | -0.04 | -0.21 | 19.22 | 19.26 | 18.9446 | 160090 |
| 1735687800 | 19.14 | -0.4 | -2.05 | 19.35 | 19.35 | 19.0752 | 262592 |
| 1735601400 | 19.54 | -0.2 | -1.01 | 19.6 | 19.62 | 19.395 | 165558 |
| 1735342200 | 19.74 | -0.2 | -1.00 | 19.89 | 19.89 | 19.58 | 160976 |
| 1735255800 | 19.94 | 0.06 | 0.30 | 19.87 | 19.94 | 19.8 | 116444 |
| 1735077840 | 19.88 | 0.17 | 0.86 | 19.7 | 19.89 | 19.7 | 60418 |
| 1734996600 | 19.71 | 0.1 | 0.51 | 19.62 | 19.71 | 19.5 | 144544 |
| 1734737400 | 19.61 | 0.21 | 1.08 | 19.32 | 19.744 | 19.3 | 113175 |
| 1734651000 | 19.4 | -0.02 | -0.10 | 19.56 | 19.58 | 19.3799 | 144233 |
| 1734564600 | 19.42 | -0.54 | -2.71 | 19.91 | 20 | 19.4 | 103885 |
| 1734478200 | 19.96 | -0.05 | -0.25 | 20.02 | 20.02 | 19.91 | 107829 |
| 1734391800 | 20.01 | 0.04 | 0.20 | 20.01 | 20.06 | 19.981 | 106407 |
| 1734132600 | 19.97 | -0.01 | -0.05 | 19.9821 | 20.01 | 19.91 | 72488 |
| 1734046200 | 19.98 | -0.07 | -0.35 | 19.99 | 20.0282 | 19.96 | 73716 |
| 1733959800 | 20.05 | 0.13 | 0.65 | 19.9898 | 20.0692 | 19.9893 | 82678 |
| 1733873400 | 19.92 | -0.05 | -0.25 | 19.95 | 19.9715 | 19.89 | 113988 |
| 1733787000 | 19.97 | -0.1 | -0.50 | 20.0278 | 20.049 | 19.93 | 386845 |
| 1733527800 | 20.07 | 0.04 | 0.20 | 20.06 | 20.0875 | 20.03 | 62519 |
| 1733441400 | 20.03 | -0.02 | -0.10 | 20.01 | 20.055 | 20.01 | 65723 |
| 1733355000 | 20.05 | 0.1 | 0.50 | 20.05 | 20.05 | 19.96 | 283666 |
| 1733268600 | 19.95 | 0.01 | 0.05 | 19.9299 | 19.95 | 19.9 | 97072 |
| 1733182200 | 19.94 | -0.34 | -1.68 | 20.02 | 20.02 | 19.9113 | 166663 |
| 1732917840 | 20.28 | 0.15 | 0.75 | 20.19 | 20.28 | 20.17 | 115526 |
| 1732750200 | 20.13 | -0.07 | -0.35 | 20.2 | 20.2 | 20.11 | 75389 |
| 1732663800 | 20.2 | 0.06 | 0.30 | 20.2 | 20.2 | 20.1168 | 73405 |
| 1732577400 | 20.14 | 0.06 | 0.30 | 20.29 | 20.29 | 20.08 | 508662 |
| 1732318200 | 20.08 | 0.03 | 0.15 | 20.05 | 20.09 | 20.02 | 83237 |
| 1732231800 | 20.05 | 0.14 | 0.68 | 19.99 | 20.09 | 19.86 | 75243 |
| 1732145400 | 19.915 | -0.02 | -0.08 | 19.98 | 19.98 | 19.76 | 146604 |
| 1732059000 | 19.93 | 0.04 | 0.20 | 19.77 | 19.94 | 19.74 | 69644 |
| 1731972600 | 19.89 | 0.06 | 0.30 | 19.9 | 19.91 | 19.79 | 80373 |
| 1731713400 | 19.83 | -0.24 | -1.20 | 19.99 | 19.99 | 19.7689 | 244422 |
| 1731627000 | 20.07 | -0.09 | -0.45 | 20.1601 | 20.18 | 20.0301 | 287324 |
| 1731540600 | 20.16 | 0.02 | 0.10 | 20.14 | 20.19 | 20.0912 | 38318 |
| 1731454200 | 20.14 | -0.03 | -0.15 | 20.2 | 20.2 | 20.0517 | 68041 |
| 1731367800 | 20.17 | -0.01 | -0.05 | 20.25 | 20.25 | 20.14 | 125976 |
| 1731108600 | 20.18 | 0.05 | 0.25 | 20.13 | 20.2 | 20.12 | 180605 |
| 1731022200 | 20.13 | 0.15 | 0.75 | 20.0128 | 20.13 | 20.0128 | 86825 |
| 1730935800 | 19.98 | 0.43 | 2.20 | 19.82 | 20 | 19.78 | 140633 |
| 1730849400 | 19.55 | 0.24 | 1.24 | 19.37 | 19.55 | 19.351985 | 103520 |
| 1730763000 | 19.31 | -0.03 | -0.16 | 19.34 | 19.37 | 19.25 | 352792 |
| 1730500200 | 19.34 | -0.29 | -1.48 | 19.45 | 19.47 | 19.32 | 125323 |
| 1730413800 | 19.63 | -0.32 | -1.61 | 19.85 | 19.85 | 19.61 | 105500 |
| 1730327400 | 19.9508 | -0.07 | -0.35 | 20 | 20.05 | 19.93 | 78277 |
| 1730241000 | 20.02 | 0.04 | 0.20 | 20.05 | 20.05 | 19.913 | 71517 |
| 1730154600 | 19.98 | 0.03 | 0.15 | 20.04 | 20.04 | 19.9722 | 56874 |
| 1729895400 | 19.95 | -0.08 | -0.40 | 20.03 | 20.09 | 19.91 | 55839 |
| 1729809000 | 20.03 | 0.14 | 0.70 | 20 | 20.03 | 19.89 | 101983 |
| 1729722600 | 19.89 | -0.19 | -0.94 | 20.01 | 20.03 | 19.8 | 76097 |
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
