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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 15.7012 | -0.05 | -0.31 | 15.7246 | 15.7592 | 15.6822 | 32958 |
| 1739467800 | 15.7497 | 0.25 | 1.59 | 15.6544 | 15.7777 | 15.6544 | 15205 |
| 1739381400 | 15.5034 | -0.32 | -2.03 | 15.5707 | 15.6433 | 15.5034 | 11859 |
| 1739295000 | 15.8241 | -0.04 | -0.27 | 15.8221 | 15.8351 | 15.7765 | 21548 |
| 1739208600 | 15.867 | 0.02 | 0.10 | 15.8211 | 15.8961 | 15.8022 | 56261 |
| 1738949400 | 15.8518 | -0.09 | -0.57 | 15.8 | 15.8518 | 15.7837 | 22333 |
| 1738863000 | 15.9432 | 0.2 | 1.29 | 15.8183 | 15.9577 | 15.8183 | 16879 |
| 1738776600 | 15.7405 | 0.08 | 0.50 | 15.7061 | 15.7405 | 15.6488 | 22877 |
| 1738690200 | 15.6629 | -0.07 | -0.42 | 15.5618 | 15.6629 | 15.5204 | 75106 |
| 1738603800 | 15.7295 | -0.06 | -0.41 | 15.6494 | 15.7295 | 15.619 | 53215 |
| 1738344600 | 15.7942 | 0.03 | 0.18 | 15.8143 | 15.8514 | 15.7912 | 49642 |
| 1738258200 | 15.7654 | 0.17 | 1.10 | 15.7242 | 15.7865 | 15.7242 | 109857 |
| 1738171800 | 15.5938 | 0.06 | 0.40 | 15.6452 | 15.6501 | 15.5914 | 55479 |
| 1738085400 | 15.5322 | 0.17 | 1.11 | 15.4829 | 15.5556 | 15.4639 | 40101 |
| 1737999000 | 15.362 | -0.16 | -1.05 | 15.3711 | 15.3711 | 15.2776 | 63479 |
| 1737739800 | 15.5251 | 0.07 | 0.47 | 15.4567 | 15.5251 | 15.3773 | 44281 |
| 1737653400 | 15.4529 | 0.1 | 0.65 | 15.3983 | 15.4657 | 15.3856 | 47614 |
| 1737567000 | 15.3526 | 0 | 0.00 | 15.3526 | 15.3526 | 15.3526 | 0 |
| 1737480600 | 15.3526 | 0.06 | 0.37 | 15.286 | 15.357 | 15.286 | 58292 |
| 1737394200 | 15.2957 | -0.02 | -0.13 | 15.3466 | 15.3547 | 15.2499 | 57503 |
| 1737135000 | 15.3161 | 0.07 | 0.46 | 15.2485 | 15.3165 | 15.224 | 52035 |
| 1737048600 | 15.2455 | -0.01 | -0.10 | 15.2554 | 15.2878 | 15.2114 | 26559 |
| 1736962200 | 15.2604 | 0.18 | 1.16 | 15.0909 | 15.2652 | 15.0909 | 35881 |
| 1736875800 | 15.085 | -0.09 | -0.61 | 15.1517 | 15.1517 | 15.0405 | 39167 |
| 1736789400 | 15.177 | 0.01 | 0.04 | 15.1604 | 15.177 | 15.0487 | 35618 |
| 1736530200 | 15.1715 | -0.16 | -1.04 | 15.0983 | 15.2175 | 15.0819 | 44264 |
| 1736443800 | 15.331 | -0.14 | -0.91 | 15.2666 | 15.3512 | 15.2666 | 48851 |
| 1736357400 | 15.4723 | -0.02 | -0.10 | 15.4407 | 15.4723 | 15.4026 | 40911 |
| 1736271000 | 15.4882 | 0.02 | 0.12 | 15.4827 | 15.5193 | 15.4385 | 46319 |
| 1736184600 | 15.4696 | -0.01 | -0.09 | 15.4063 | 15.4696 | 15.3507 | 5389 |
| 1735925400 | 15.4841 | -0.11 | -0.70 | 15.4131 | 15.4841 | 15.3634 | 9951 |
| 1735839000 | 15.5929 | 0.27 | 1.78 | 15.4077 | 15.5941 | 15.4045 | 33675 |
| 1735666200 | 15.3196 | 0 | 0.01 | 15.3181 | 15.3534 | 15.3044 | 14731 |
| 1735579800 | 15.3184 | -0.14 | -0.88 | 15.3415 | 15.3727 | 15.2457 | 70139 |
| 1735320600 | 15.4539 | 0.24 | 1.58 | 15.9 | 15.9 | 15.3853 | 87856 |
| 1735061400 | 15.2137 | 0.11 | 0.75 | 15.201 | 15.2586 | 15.1543 | 5692 |
| 1734975000 | 15.1001 | -0.1 | -0.63 | 15.1652 | 15.1753 | 15.0661 | 9044 |
| 1734715800 | 15.1964 | -0.04 | -0.25 | 15.057 | 15.2076 | 14.9677 | 308847 |
| 1734629400 | 15.2339 | -0.17 | -1.10 | 15.2838 | 15.2963 | 15.1714 | 43016 |
| 1734543000 | 15.4036 | 0.01 | 0.06 | 15.38 | 15.4222 | 15.3723 | 21674 |
| 1734456600 | 15.3939 | -0.01 | -0.06 | 15.3377 | 15.4083 | 15.3377 | 8528 |
| 1734370200 | 15.4028 | -0.1 | -0.63 | 15.4261 | 15.4607 | 15.4011 | 46237 |
| 1734111000 | 15.4997 | -0.25 | -1.59 | 15.6335 | 15.6347 | 15.4836 | 50697 |
| 1734024600 | 15.7506 | -0.08 | -0.50 | 15.7196 | 15.806 | 15.7111 | 45244 |
| 1733938200 | 15.8305 | 0.17 | 1.11 | 15.7002 | 15.845 | 15.6843 | 38579 |
| 1733851800 | 15.6567 | 0.02 | 0.15 | 15.5909 | 15.6567 | 15.5786 | 96096 |
| 1733765400 | 15.6327 | -0.09 | -0.56 | 15.7214 | 15.7214 | 15.6275 | 12921 |
| 1733506200 | 15.7214 | -0.04 | -0.28 | 15.5917 | 15.7422 | 15.5917 | 23072 |
| 1733419800 | 15.7653 | -0.07 | -0.41 | 15.8058 | 15.8287 | 15.731 | 22355 |
| 1733333400 | 15.8305 | -0.08 | -0.49 | 15.8146 | 15.9244 | 15.8146 | 10586 |
| 1733247000 | 15.9085 | 0.18 | 1.14 | 15.8767 | 15.9173 | 15.8325 | 20221 |
| 1733160600 | 15.7287 | 0.36 | 2.32 | 15.5846 | 15.7287 | 15.5726 | 54067 |
| 1732901400 | 15.3721 | 0.13 | 0.88 | 15.2808 | 15.375 | 15.2718 | 14142 |
| 1732815000 | 15.2378 | 0.18 | 1.17 | 15.2431 | 15.2538 | 15.1925 | 17899 |
| 1732728600 | 15.0621 | -0.06 | -0.41 | 15.1078 | 15.1249 | 15.0359 | 17219 |
| 1732642200 | 15.1237 | -0.1 | -0.69 | 15.0737 | 15.1357 | 15.0503 | 23904 |
| 1732555800 | 15.2285 | -0 | -0.00 | 15.2315 | 15.243 | 15.1618 | 26355 |
| 1732296600 | 15.2288 | 0.19 | 1.24 | 15.065 | 15.2293 | 15.065 | 23584 |
| 1732210200 | 15.0425 | 0.17 | 1.16 | 14.8733 | 15.0425 | 14.87 | 19540 |
| 1732123800 | 14.87 | -0.12 | -0.82 | 14.8962 | 14.8962 | 14.8469 | 9226 |
| 1732037400 | 14.9923 | -0.04 | -0.23 | 15.0466 | 15.0466 | 14.9318 | 30662 |
| 1731951000 | 15.0276 | 0.05 | 0.33 | 14.9594 | 15.0276 | 14.9018 | 19023 |
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
