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 | -1.22 | -3.18954248366 | 38.25 | 39.5 | 37.03 | 224433 | 38.7004543 | SP |
| 4 | 29.22 | 374.135723431 | 7.81 | 39.5 | 7.4901 | 1351307 | 10.14048788 | SP |
| 12 | 26.63 | 256.057692308 | 10.4 | 39.5 | 7.4901 | 1894855 | 9.91023842 | SP |
| 26 | 26.99 | 268.824701195 | 10.04 | 39.5 | 7.4901 | 1716355 | 10.41543903 | SP |
| 52 | 17.95 | 94.0775681342 | 19.08 | 39.5 | 7.4901 | 1339457 | 12.43398032 | SP |
| 156 | 13.14 | 55.0020929259 | 23.89 | 41.76 | 7.4901 | 653288 | 15.67776726 | SP |
| 260 | 7.39 | 24.9325236167 | 29.64 | 56.6166 | 4.82 | 752005 | 12.70481328 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731972600 | 37.03 | -2.37 | -6.02 | 37.69 | 37.69 | 36.7404 | 221398 |
| 1731713400 | 39.4 | 0.75 | 1.94 | 38.04 | 39.5 | 38.02 | 162013 |
| 1731627000 | 38.65 | -0.55 | -1.40 | 39.31 | 39.44 | 38.351 | 270546 |
| 1731540600 | 39.2 | 1.25 | 3.29 | 37.45 | 39.2 | 37.39 | 288694 |
| 1731454200 | 37.95 | -0.22 | -0.58 | 38.12 | 38.66 | 37.78 | 141985 |
| 1731367800 | 38.17 | 1.32 | 3.58 | 38.25 | 38.8301 | 38.075 | 258925 |
| 1731108600 | 36.85 | 1.59 | 4.51 | 35.81 | 36.9899 | 35.561 | 332353 |
| 1731022200 | 35.26 | 26 | 280.78 | 35.75 | 36.1399 | 34.27 | 279525 |
| 1730935800 | 9.26 | 0.74 | 8.69 | 9.3699999 | 9.45 | 9.145 | 2140046 |
| 1730849400 | 8.52 | -0.06 | -0.70 | 8.41 | 8.5435 | 8.3699 | 1793633 |
| 1730763000 | 8.58 | -0.05 | -0.58 | 8.49 | 8.69 | 8.435 | 1913398 |
| 1730500200 | 8.63 | 0.16 | 1.89 | 8.32 | 8.6606 | 8.27 | 2803164 |
| 1730413800 | 8.47 | 0.5 | 6.27 | 8.2 | 8.56 | 8.19 | 2607838 |
| 1730327400 | 7.97 | 0.31 | 4.05 | 7.99 | 8.1272 | 7.87 | 1634779 |
| 1730241000 | 7.66 | -0.36 | -4.49 | 7.78 | 7.825 | 7.603 | 962060 |
| 1730154600 | 8.02 | -0.03 | -0.37 | 8.03 | 8.07 | 7.86 | 1266872 |
| 1729895400 | 8.05 | 0.04 | 0.50 | 8.09 | 8.1378 | 7.84 | 1427670 |
| 1729809000 | 8.01 | 0.01 | 0.12 | 7.76 | 8.215 | 7.7382 | 2199340 |
| 1729722600 | 8 | 0.47 | 6.24 | 7.81 | 8.1053 | 7.81 | 2340703 |
| 1729636200 | 7.53 | -0.44 | -5.52 | 7.68 | 7.77 | 7.4901 | 2629815 |
| 1729549800 | 7.97 | -0.13 | -1.60 | 7.81 | 8.15 | 7.76 | 1572778 |
| 1729290600 | 8.1 | -1.08 | -11.76 | 8.8 | 8.82 | 8.05 | 3442664 |
| 1729204200 | 9.18 | 0.03 | 0.33 | 9.15 | 9.3829999 | 8.97 | 902435 |
| 1729117800 | 9.15 | -0.13 | -1.40 | 9 | 9.23 | 8.8699999 | 1211691 |
| 1729031400 | 9.28 | -0.13 | -1.38 | 9.4 | 9.47 | 9.155 | 820760 |
| 1728945000 | 9.41 | 0.16 | 1.73 | 9.47 | 9.55 | 9.265 | 676871 |
| 1728685800 | 9.25 | -0.26 | -2.73 | 9.3699999 | 9.3699999 | 9.19 | 978535 |
| 1728599400 | 9.51 | -0.36 | -3.65 | 9.78 | 9.82 | 9.46 | 1674255 |
| 1728513000 | 9.8699999 | 0.11 | 1.13 | 10.03 | 10.0793 | 9.77 | 1157345 |
| 1728426600 | 9.76 | 0.57 | 6.20 | 9.52 | 10.1106 | 9.45 | 2429487 |
| 1728340200 | 9.19 | 0.25 | 2.80 | 9.15 | 9.3199 | 9.1 | 1726253 |
| 1728081000 | 8.94 | -0.06 | -0.67 | 9 | 9.15 | 8.5 | 4795747 |
| 1727994600 | 9 | -0.12 | -1.32 | 9.21 | 9.26 | 8.9 | 3570114 |
| 1727908200 | 9.1199999 | -0.28 | -2.98 | 9.07 | 9.325 | 8.83 | 3234994 |
| 1727821800 | 9.4 | -0.13 | -1.36 | 9.28 | 9.43 | 9.09 | 3445548 |
| 1727735400 | 9.53 | 0.3 | 3.25 | 9.46 | 9.675 | 9.44 | 2074726 |
| 1727476200 | 9.23 | 0.24 | 2.67 | 8.94 | 9.4 | 8.86 | 3027883 |
| 1727389800 | 8.99 | -0.12 | -1.32 | 8.95 | 9.17 | 8.86 | 2512068 |
| 1727303400 | 9.11 | 0.21 | 2.36 | 9.09 | 9.27 | 8.8979 | 2591814 |
| 1727217000 | 8.9 | -0.97 | -9.83 | 9.68 | 9.74 | 8.8699999 | 3460108 |
| 1727130600 | 9.8699999 | 0.28 | 2.92 | 9.7 | 9.89 | 9.66 | 2428985 |
| 1726871400 | 9.59 | -0.18 | -1.84 | 9.57 | 9.72 | 9.46 | 3015258 |
| 1726785000 | 9.77 | -0.64 | -6.15 | 9.67 | 9.91 | 9.58 | 2461676 |
| 1726698600 | 10.41 | 0.55 | 5.58 | 9.89 | 10.51 | 9.5 | 3215681 |
| 1726612200 | 9.86 | 0.07 | 0.72 | 9.84 | 9.97 | 9.6649999 | 1788801 |
| 1726525800 | 9.7899999 | -0.04 | -0.41 | 9.67 | 9.914 | 9.64 | 1819937 |
| 1726266600 | 9.83 | -0.58 | -5.57 | 9.97 | 10.025 | 9.685 | 5380475 |
| 1726180200 | 10.41 | -1 | -8.76 | 10.96 | 11.01 | 10.405 | 2391211 |
| 1726093800 | 11.41 | -0.16 | -1.34 | 11.46 | 11.875 | 11.335 | 1630908 |
| 1726007400 | 11.565 | -0.08 | -0.64 | 11.55 | 11.89 | 11.55 | 1232029 |
| 1725921000 | 11.64 | -0.35 | -2.92 | 11.77 | 11.89 | 11.62 | 1099618 |
| 1725661800 | 11.99 | 0.66 | 5.83 | 11.32 | 12.1902 | 11.27 | 3180090 |
| 1725575400 | 11.33 | -0.5 | -4.23 | 11.19 | 11.4199 | 10.98 | 1413494 |
| 1725489000 | 11.83 | -0.11 | -0.92 | 11.9 | 11.93 | 11.66 | 1184733 |
| 1725402600 | 11.94 | 0.67 | 5.94 | 11.73 | 12.19 | 11.7 | 1635783 |
| 1725057000 | 11.27 | 0.4 | 3.68 | 10.98 | 11.39 | 10.89 | 2589167 |
| 1724970600 | 10.87 | -0.11 | -1.00 | 10.96 | 11.025 | 10.69 | 1092619 |
| 1724884200 | 10.98 | 0.54 | 5.17 | 10.85 | 11.09 | 10.84 | 1229470 |
| 1724797800 | 10.44 | -0.03 | -0.29 | 10.55 | 10.645 | 10.37 | 1138978 |
| 1724711400 | 10.47 | -0.08 | -0.76 | 10.4 | 10.62 | 10.39 | 1108082 |
| 1724452200 | 10.55 | -0.7 | -6.22 | 10.99 | 11.045 | 10.5098 | 2181573 |
| 1724365800 | 11.25 | 0.47 | 4.36 | 10.81 | 11.35 | 10.8053 | 1548738 |
| 1724279400 | 10.78 | -0.07 | -0.65 | 10.82 | 11.015 | 10.6387 | 1153583 |
| 1724193000 | 10.85 | -0.02 | -0.18 | 10.49 | 10.95 | 10.44 | 1743001 |
| 1724106600 | 10.87 | -0.32 | -2.86 | 11.19 | 11.25 | 10.81 | 1110453 |
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
