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 | -0.8788 | -2.88131147541 | 30.5 | 30.85 | 29.23 | 8956 | 29.95097268 | SP |
| 4 | -0.7088 | -2.33696010551 | 30.33 | 31.11 | 29.23 | 21088 | 30.56928309 | SP |
| 12 | 1.7812 | 6.39798850575 | 27.84 | 31.11 | 26.96 | 17192 | 29.51908938 | SP |
| 26 | 2.2812 | 8.34381858083 | 27.34 | 31.11 | 23.35 | 12860 | 28.47081022 | SP |
| 52 | 4.1312 | 16.2071400549 | 25.49 | 31.11 | 20.4 | 10470 | 26.87643406 | SP |
| 156 | 3.8412 | 14.8999224205 | 25.78 | 31.11 | 15.6494 | 14411 | 21.51141754 | SP |
| 260 | 3.8412 | 14.8999224205 | 25.78 | 31.11 | 15.6494 | 14411 | 21.51141754 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 29.6212 | 0.36 | 1.24 | 29.11 | 29.81 | 29.0497 | 252665 |
| 1734651000 | 29.257 | -0.18 | -0.60 | 29.53 | 29.53 | 29.23 | 16797 |
| 1734564600 | 29.4342 | -1.12 | -3.66 | 30.55 | 30.6 | 29.4342 | 5773 |
| 1734478200 | 30.5528 | -0.17 | -0.54 | 30.55 | 30.61 | 30.37 | 5670 |
| 1734391800 | 30.7193 | 0.17 | 0.56 | 30.6011 | 30.85 | 30.6011 | 8807 |
| 1734132600 | 30.5485 | 0.07 | 0.22 | 30.5 | 30.6398 | 30.4902 | 5896 |
| 1734046200 | 30.48 | -0.01 | -0.02 | 30.61 | 30.63 | 30.45 | 3281 |
| 1733959800 | 30.4858 | 0.41 | 1.35 | 30.44 | 30.54 | 30.42 | 1975 |
| 1733873400 | 30.08 | -0.33 | -1.08 | 30.35 | 30.55 | 30.04 | 13351 |
| 1733787000 | 30.4096 | -0.51 | -1.64 | 30.91 | 30.96 | 30.3665 | 6753 |
| 1733527800 | 30.9172 | 0.3 | 0.99 | 30.75 | 30.9172 | 30.75 | 11912 |
| 1733441400 | 30.6127 | -0.2 | -0.64 | 30.94 | 30.94 | 30.61 | 12100 |
| 1733355000 | 30.81 | 0.31 | 1.02 | 30.48 | 30.81 | 30.48 | 29490 |
| 1733268600 | 30.5 | -0.02 | -0.07 | 30.425 | 30.5 | 30.39 | 5810 |
| 1733182200 | 30.5213 | -0.15 | -0.50 | 30.73 | 30.73 | 30.5 | 6092 |
| 1732917840 | 30.6746 | 0.19 | 0.62 | 30.64 | 30.76 | 30.585 | 244533 |
| 1732750200 | 30.4857 | 0.03 | 0.11 | 30.61 | 30.63 | 30.405 | 2469 |
| 1732663800 | 30.4522 | -0.28 | -0.91 | 30.6941 | 30.71 | 30.4001 | 10308 |
| 1732577400 | 30.731 | 0.06 | 0.19 | 31.11 | 31.11 | 30.56 | 2393 |
| 1732318200 | 30.672 | 0.37 | 1.23 | 30.33 | 30.7 | 30.33 | 3630 |
| 1732231800 | 30.3 | -0.02 | -0.08 | 30.72 | 30.72 | 30.29 | 13499 |
| 1732145400 | 30.3238 | 0.05 | 0.16 | 30.34 | 30.34 | 30.165 | 2281 |
| 1732059000 | 30.2746 | 0.4 | 1.34 | 29.83 | 30.2746 | 29.81 | 76524 |
| 1731972600 | 29.8754 | 0.43 | 1.45 | 29.71 | 30.02 | 29.66 | 15041 |
| 1731713400 | 29.4494 | -0.11 | -0.36 | 29.41 | 29.54 | 29.25 | 8112 |
| 1731627000 | 29.5554 | -0.27 | -0.92 | 29.7193 | 29.85 | 29.5554 | 6867 |
| 1731540600 | 29.8303 | -0.17 | -0.58 | 30.23 | 30.37 | 29.8303 | 11945 |
| 1731454200 | 30.0051 | -0.18 | -0.61 | 30.21 | 30.21 | 29.945 | 4004 |
| 1731367800 | 30.1879 | 0.49 | 1.63 | 30.37 | 30.39 | 30.14 | 26752 |
| 1731108600 | 29.7025 | 0.33 | 1.13 | 29.35 | 29.83 | 29.35 | 18384 |
| 1731022200 | 29.37 | 0.4 | 1.38 | 29.1 | 29.4399 | 29.0453 | 49365 |
| 1730935800 | 28.9691 | 1.02 | 3.65 | 28.4109 | 28.99 | 28.375 | 7205 |
| 1730849400 | 27.95 | 0.64 | 2.33 | 27.4 | 27.95 | 27.4 | 8071 |
| 1730763000 | 27.3147 | -0.12 | -0.45 | 27.28 | 27.4224 | 27.28 | 1940 |
| 1730500200 | 27.4388 | 0.11 | 0.40 | 27.48 | 27.565 | 27.39 | 11093 |
| 1730413800 | 27.3283 | -0.88 | -3.12 | 27.83 | 27.83 | 27.2248 | 3798 |
| 1730327400 | 28.2073 | -0.33 | -1.14 | 28.37 | 28.3801 | 28.2073 | 6116 |
| 1730241000 | 28.5325 | 0.17 | 0.61 | 28.33 | 28.59 | 28.33 | 26630 |
| 1730154600 | 28.3601 | 0.16 | 0.58 | 28.47 | 28.47 | 28.3 | 37755 |
| 1729895400 | 28.1963 | 0.01 | 0.05 | 28.25 | 28.35 | 28.1963 | 44109 |
| 1729809000 | 28.1816 | 0.15 | 0.55 | 28.28 | 28.28 | 28.08 | 17410 |
| 1729722600 | 28.0285 | -0.43 | -1.50 | 28.3 | 28.3 | 27.97 | 4268 |
| 1729636200 | 28.4566 | 0.08 | 0.26 | 28.3 | 28.4566 | 28.3 | 6662 |
| 1729549800 | 28.3815 | -0.09 | -0.31 | 28.53 | 28.53 | 28.34 | 2575 |
| 1729290600 | 28.4686 | 0.05 | 0.17 | 28.51 | 28.51 | 28.44 | 12157 |
| 1729204200 | 28.42 | -0.08 | -0.28 | 28.74 | 28.74 | 28.39 | 65783 |
| 1729117800 | 28.5004 | 0.14 | 0.49 | 28.52 | 28.52 | 28.36 | 8143 |
| 1729031400 | 28.3616 | -0.48 | -1.66 | 28.78 | 28.78 | 28.32 | 20841 |
| 1728945000 | 28.84 | 0.5 | 1.75 | 28.5 | 28.84 | 28.4995 | 6450 |
| 1728685800 | 28.345 | 0.35 | 1.25 | 27.95 | 28.41 | 27.95 | 11493 |
| 1728599400 | 27.9937 | 0.01 | 0.05 | 27.86 | 28 | 27.86 | 5875 |
| 1728513000 | 27.9806 | 0.18 | 0.65 | 27.92 | 27.9806 | 27.695 | 5954 |
| 1728426600 | 27.8009 | 0.43 | 1.58 | 27.47 | 27.82 | 27.43 | 4386 |
| 1728340200 | 27.3686 | -0.2 | -0.73 | 27.46 | 27.4997 | 27.3686 | 4541 |
| 1728081000 | 27.57 | 0.49 | 1.81 | 27.47 | 27.57 | 27.2 | 7004 |
| 1727994600 | 27.08 | -0.14 | -0.50 | 27.11 | 27.24 | 26.96 | 16365 |
| 1727908200 | 27.2171 | 0.06 | 0.23 | 27.07 | 27.26 | 27.07 | 5285 |
| 1727821800 | 27.1553 | -0.4 | -1.47 | 27.75 | 27.75 | 27.1199 | 8639 |
| 1727735400 | 27.56 | -0.11 | -0.39 | 27.59 | 27.59 | 27.36 | 8067 |
| 1727476200 | 27.6683 | -0.02 | -0.08 | 27.84 | 27.84 | 27.64 | 4467 |
| 1727389800 | 27.6894 | 0.12 | 0.43 | 27.85 | 27.9 | 27.5 | 3338 |
| 1727303400 | 27.57 | -0.05 | -0.19 | 27.67 | 27.74 | 27.57 | 5365 |
| 1727217000 | 27.6215 | 0.21 | 0.76 | 27.64 | 27.64 | 27.3299 | 12047 |
| 1727130600 | 27.4123 | 0.1 | 0.35 | 27.37 | 27.48 | 27.34 | 14454 |
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
