Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 3.72 | 14.3740340031 | 25.88 | 31.6056 | 24.35 | 109852 | 28.53704739 | SP |
| 4 | 0.5 | 1.71821305842 | 29.1 | 31.6056 | 22.1 | 62160 | 26.3726421 | SP |
| 12 | 1.47 | 5.22573764664 | 28.13 | 31.6056 | 21.9 | 74204 | 26.60634161 | SP |
| 26 | 21.01 | 244.586728754 | 8.59 | 31.6056 | 5.13 | 104410 | 14.53926686 | SP |
| 52 | 27 | 1038.46153846 | 2.6 | 31.6056 | 2.185 | 147115 | 9.26244945 | SP |
| 156 | 6.8 | 29.8245614035 | 22.8 | 41.79 | 2.185 | 95884 | 11.46111891 | SP |
| 260 | 14.32 | 93.7172774869 | 15.28 | 41.79 | 2.185 | 68229 | 12.00192006 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131000 | 30.4052 | -0.59 | -1.92 | 32.13 | 32.8816 | 28.63 | 112096 |
| 1741044600 | 31 | 3.36 | 12.16 | 27.26 | 31.6056 | 27.26 | 146943 |
| 1740785400 | 27.64 | -1.24 | -4.29 | 29.39 | 30.21 | 27.37 | 126977 |
| 1740699000 | 28.88 | 3.61 | 14.29 | 24.47 | 29.01 | 24.35 | 149458 |
| 1740612600 | 25.27 | -1.69 | -6.27 | 25.59 | 26.12 | 24.6 | 59613 |
| 1740526200 | 26.96 | 1.31 | 5.11 | 25.88 | 27.3599 | 25.8 | 66268 |
| 1740439800 | 25.65 | 1.54 | 6.39 | 23.81 | 25.66 | 23.44 | 56186 |
| 1740180600 | 24.1089 | 1.66 | 7.39 | 22.39 | 24.13 | 22.39 | 33804 |
| 1740094200 | 22.4506 | -0.14 | -0.62 | 22.3 | 23.09 | 22.3 | 17901 |
| 1740007800 | 22.5899 | -0.25 | -1.08 | 22.82 | 23.19 | 22.32 | 28854 |
| 1739921400 | 22.8374 | -0.24 | -1.05 | 23.15 | 23.15 | 22.1 | 89351 |
| 1739575800 | 23.08 | -0.54 | -2.30 | 23.42 | 23.66 | 23.01 | 28709 |
| 1739489400 | 23.6225 | -1.03 | -4.17 | 24.36 | 24.4399 | 23.4883 | 45210 |
| 1739403000 | 24.65 | 0.28 | 1.15 | 25.16 | 25.27 | 24.58 | 59401 |
| 1739316600 | 24.37 | 0.15 | 0.62 | 24.69 | 24.69 | 24 | 37355 |
| 1739230200 | 24.22 | -1.33 | -5.21 | 25.07 | 25.08 | 23.87 | 56435 |
| 1738971000 | 25.55 | 0.23 | 0.91 | 24.83 | 26.04 | 24.83 | 59116 |
| 1738884600 | 25.32 | -0.68 | -2.62 | 25.7 | 26.05 | 25.29 | 55382 |
| 1738798200 | 26 | -2.47 | -8.68 | 27.34 | 27.5203 | 26 | 35000 |
| 1738711800 | 28.47 | -0.71 | -2.43 | 29.1 | 29.18 | 27.65 | 29081 |
| 1738625400 | 29.18 | 1.32 | 4.74 | 30.07 | 30.8528 | 28.61 | 79830 |
| 1738366200 | 27.86 | 1.43 | 5.41 | 26.89 | 28.12 | 25.4732 | 58392 |
| 1738279800 | 26.43 | -1.9 | -6.71 | 27.34 | 28.66 | 26.43 | 91996 |
| 1738193400 | 28.33 | 1.72 | 6.46 | 27.22 | 28.89 | 27.22 | 137499 |
| 1738107000 | 26.61 | -3.38 | -11.27 | 28.61 | 30.7786 | 26.61 | 174986 |
| 1738020600 | 29.99 | 6.82 | 29.43 | 27.98 | 30.31 | 27.42 | 268798 |
| 1737761400 | 23.17 | 0.98 | 4.42 | 22.2 | 23.4939 | 22.11 | 30829 |
| 1737675000 | 22.19 | 0 | 0.00 | 22.19 | 22.19 | 22.19 | 0 |
| 1737588600 | 22.19 | -1.38 | -5.87 | 22.6 | 22.6 | 21.9 | 52021 |
| 1737502200 | 23.5735 | -0.86 | -3.51 | 23.93 | 24.47 | 23.28 | 20324 |
| 1737156600 | 24.43 | -1.8 | -6.86 | 25 | 25.0824 | 24.33 | 49124 |
| 1737070200 | 26.23 | 0.72 | 2.82 | 24.64 | 26.23 | 24.6199 | 38694 |
| 1736983800 | 25.51 | -1.55 | -5.73 | 26.08 | 26.81 | 25.5 | 55299 |
| 1736897400 | 27.06 | 0.59 | 2.23 | 25.89 | 27.52 | 25.8491 | 74437 |
| 1736811000 | 26.47 | 0.06 | 0.23 | 27.92 | 27.93 | 26.47 | 55774 |
| 1736551800 | 26.41 | 1.66 | 6.71 | 25.7 | 26.7279 | 25.7 | 103811 |
| 1736379000 | 24.75 | 0.17 | 0.69 | 24.24 | 25.475 | 24.15 | 98058 |
| 1736292600 | 24.58 | 1.74 | 7.62 | 22.34 | 24.81 | 21.97 | 152424 |
| 1736206200 | 22.839 | -1.68 | -6.86 | 23.05 | 23.08 | 22.065 | 108275 |
| 1735947000 | 24.52 | -1.37 | -5.30 | 25.43 | 25.43 | 24.1 | 79805 |
| 1735860600 | 25.8916 | -0.94 | -3.50 | 26.13 | 26.65 | 25.39 | 97880 |
| 1735687800 | 26.83 | 0.9 | 3.47 | 25.74 | 26.96 | 25.74 | 93752 |
| 1735601400 | 25.93 | 0.42 | 1.65 | 26.49 | 26.62 | 25.14 | 74426 |
| 1735342200 | 25.51 | 0.81 | 3.28 | 25.08 | 26.22 | 25.08 | 76924 |
| 1735255800 | 24.7 | -0.12 | -0.48 | 25.08 | 25.3 | 24.44 | 47597 |
| 1735077840 | 24.82 | -0.31 | -1.23 | 24.91 | 25.2 | 24.6 | 15835 |
| 1734996600 | 25.13 | -2.68 | -9.64 | 26.67 | 26.7 | 25.13 | 78889 |
| 1734737400 | 27.81 | -1.24 | -4.27 | 29.43 | 29.66 | 27.15 | 65172 |
| 1734651000 | 29.05 | 0 | 0.00 | 28.12 | 29.27 | 28 | 53533 |
| 1734564600 | 29.05 | 1.7 | 6.22 | 26.59 | 29.1174 | 25.99 | 120850 |
| 1734478200 | 27.35 | 0.91 | 3.44 | 27.52 | 28.26 | 27.32 | 54253 |
| 1734391800 | 26.44 | -0.57 | -2.11 | 26.79 | 27.27 | 26.33 | 35219 |
| 1734132600 | 27.01 | -1.4 | -4.93 | 26.51 | 28.02 | 26.15 | 116970 |
| 1734046200 | 28.41 | 0.62 | 2.23 | 28.42 | 28.9299 | 28.25 | 56550 |
| 1733959800 | 27.79 | -1.96 | -6.59 | 28.66 | 29.2001 | 27.46 | 52323 |
| 1733873400 | 29.75 | 1.57 | 5.57 | 28.13 | 30.0031 | 27.81 | 55443 |
| 1733787000 | 28.18 | 0.92 | 3.38 | 28.07 | 28.58 | 27.71 | 61319 |
| 1733527800 | 27.2599 | 0.3 | 1.11 | 26.96 | 27.5902 | 26.8 | 25375 |
| 1733441400 | 26.96 | -0.18 | -0.66 | 26.72 | 27.25 | 26.5 | 15630 |
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
