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 | -0.72 | -4.99653018737 | 14.41 | 15.01 | 13.505 | 1886231 | 14.37074484 | SP |
| 4 | -2.88 | -17.3808086904 | 16.57 | 17.0398 | 13.505 | 2087640 | 15.55090101 | SP |
| 12 | -4.62 | -25.2321135991 | 18.31 | 18.33 | 13.505 | 1809282 | 16.38225925 | SP |
| 26 | -3.38 | -19.8008201523 | 17.07 | 18.82 | 13.505 | 1414371 | 17.05577535 | SP |
| 52 | -8 | -36.8833563854 | 21.69 | 21.9099 | 13.505 | 886632 | 17.61801202 | SP |
| 156 | -6.23 | -31.2751004016 | 19.92 | 21.9395 | 13.505 | 794323 | 17.70890714 | SP |
| 260 | -6.23 | -31.2751004016 | 19.92 | 21.9395 | 13.505 | 794323 | 17.70890714 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 13.72 | -0.76 | -5.25 | 14.24 | 14.24 | 13.505 | 2535074 |
| 1741390200 | 14.48 | 0.19 | 1.33 | 14.31 | 14.515 | 14.07 | 1676161 |
| 1741303800 | 14.29 | -0.68 | -4.54 | 14.5 | 14.6976 | 14.235 | 1442755 |
| 1741217400 | 14.97 | 0.34 | 2.32 | 14.84 | 15.01 | 14.63 | 1775890 |
| 1741131000 | 14.63 | 0.02 | 0.14 | 14.41 | 14.9 | 14.1701 | 2001275 |
| 1741044600 | 14.61 | -0.31 | -2.08 | 15.13 | 15.23 | 14.495 | 1708517 |
| 1740785400 | 14.92 | 0.16 | 1.08 | 14.63 | 14.94 | 14.51 | 1785829 |
| 1740699000 | 14.76 | -0.6 | -3.91 | 15.3 | 15.38 | 14.76 | 1574912 |
| 1740612600 | 15.36 | 0.23 | 1.52 | 15.23 | 15.46 | 15.195 | 1591749 |
| 1740526200 | 15.13 | -0.52 | -3.32 | 15.53 | 15.59 | 15 | 3493947 |
| 1740439800 | 15.65 | -0.41 | -2.55 | 16.05 | 16.05 | 15.53 | 3764869 |
| 1740180600 | 16.059999 | -0.53 | -3.19 | 16.61 | 16.635 | 16.04 | 3245852 |
| 1740094200 | 16.59 | -0.25 | -1.48 | 16.66 | 16.68 | 16.344999 | 2228543 |
| 1740007800 | 16.84 | -0.09 | -0.53 | 17 | 17.0398 | 16.774999 | 2436783 |
| 1739921400 | 16.93 | 0.17 | 1.01 | 16.93 | 16.95 | 16.7888 | 2016932 |
| 1739575800 | 16.76 | 0.12 | 0.72 | 16.67 | 16.8099 | 16.66 | 1596735 |
| 1739489400 | 16.64 | 0.04 | 0.24 | 16.469999 | 16.64 | 16.379999 | 1238971 |
| 1739403000 | 16.6 | 0.19 | 1.16 | 16.39 | 16.6199 | 16.3327 | 1528451 |
| 1739316600 | 16.41 | -0.26 | -1.56 | 16.57 | 16.629999 | 16.39 | 2021921 |
| 1739230200 | 16.67 | 0.23 | 1.40 | 16.53 | 16.68 | 16.53 | 1736283 |
| 1738971000 | 16.44 | -0.04 | -0.24 | 16.51 | 16.69 | 16.399999 | 1583572 |
| 1738884600 | 16.48 | -0.09 | -0.54 | 16.489999 | 16.5063 | 16.364999 | 1158713 |
| 1738798200 | 16.57 | -0.11 | -0.66 | 16.68 | 16.69 | 16.537099 | 1600790 |
| 1738711800 | 16.68 | 0.25 | 1.52 | 16.579999 | 16.73 | 16.559999 | 1227506 |
| 1738625400 | 16.43 | -0.17 | -1.02 | 16.17 | 16.5272 | 16.1601 | 2438002 |
| 1738366200 | 16.6 | -0.11 | -0.66 | 16.79 | 16.895 | 16.55 | 1349951 |
| 1738279800 | 16.71 | 0.01 | 0.06 | 16.629999 | 16.8 | 16.61 | 1008921 |
| 1738193400 | 16.7 | -0.03 | -0.18 | 16.79 | 16.8 | 16.5514 | 1339299 |
| 1738107000 | 16.73 | 0.33 | 2.01 | 16.57 | 16.73 | 16.329999 | 1012233 |
| 1738020600 | 16.399999 | -0.49 | -2.90 | 16.52 | 16.62 | 16.225 | 2520233 |
| 1737761400 | 16.89 | -0.14 | -0.82 | 17 | 17.08 | 16.86 | 1322253 |
| 1737675000 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1737588600 | 17.03 | 0.15 | 0.89 | 17.04 | 17.09 | 16.97 | 1397271 |
| 1737502200 | 16.88 | 0.11 | 0.66 | 17.08 | 17.08 | 16.715 | 1551810 |
| 1737156600 | 16.77 | 0.26 | 1.57 | 16.68 | 16.8 | 16.642 | 1029626 |
| 1737070200 | 16.51 | -0.16 | -0.96 | 16.57 | 16.649999 | 16.5 | 753077 |
| 1736983800 | 16.67 | 0.36 | 2.21 | 16.64 | 16.739999 | 16.52 | 1415015 |
| 1736897400 | 16.309999 | 0.06 | 0.37 | 16.45 | 16.5 | 16.219999 | 955834 |
| 1736811000 | 16.25 | -0.27 | -1.63 | 16.1 | 16.259899 | 15.9912 | 1990534 |
| 1736551800 | 16.52 | -0.21 | -1.26 | 16.69 | 16.69 | 16.329999 | 1865713 |
| 1736379000 | 16.73 | -0.38 | -2.22 | 16.96 | 16.96 | 16.5307 | 2371231 |
| 1736292600 | 17.11 | -0.36 | -2.06 | 17.51 | 17.53 | 17.0101 | 2083082 |
| 1736206200 | 17.47 | 0.22 | 1.28 | 17.46 | 17.52 | 17.38 | 2420005 |
| 1735947000 | 17.25 | 0.21 | 1.23 | 16.97 | 17.25 | 16.9304 | 1411442 |
| 1735860600 | 17.04 | 0.09 | 0.53 | 17.12 | 17.18 | 16.88 | 2365287 |
| 1735687800 | 16.95 | -0.13 | -0.76 | 17.19 | 17.19 | 16.883 | 2002667 |
| 1735601400 | 17.08 | -0.22 | -1.27 | 17.18 | 17.18 | 16.881 | 2723938 |
| 1735342200 | 17.3 | -0.49 | -2.75 | 17.53 | 17.54 | 17.1501 | 1749089 |
| 1735255800 | 17.79 | -0.06 | -0.34 | 17.88 | 17.88 | 17.705 | 1379032 |
| 1735077840 | 17.85 | 0.31 | 1.77 | 17.68 | 17.85 | 17.61 | 817641 |
| 1734996600 | 17.54 | 0.01 | 0.06 | 17.6 | 17.6 | 17.3425 | 1425348 |
| 1734737400 | 17.53 | 0.24 | 1.39 | 17.1 | 17.63 | 17.05 | 1619139 |
| 1734651000 | 17.29 | -0.21 | -1.20 | 17.61 | 17.68 | 17.245 | 1952252 |
| 1734564600 | 17.5 | -0.76 | -4.16 | 18.3 | 18.31 | 17.39 | 3059527 |
| 1734478200 | 18.26 | -0.04 | -0.22 | 18.31 | 18.33 | 18.1601 | 1399732 |
| 1734391800 | 18.3 | 0.12 | 0.66 | 18.19 | 18.3 | 18.17 | 1701557 |
| 1734132600 | 18.18 | -0.07 | -0.38 | 18.3 | 18.32 | 18.01 | 2163437 |
| 1734046200 | 18.25 | -0.21 | -1.14 | 18.31 | 18.3666 | 18.1811 | 1725122 |
| 1733959800 | 18.46 | 0.2 | 1.10 | 18.36 | 18.4891 | 18.225 | 2119785 |
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
