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 | -3.23741007194 | 22.24 | 22.42 | 20.98 | 130650 | 21.55535526 | DE |
| 4 | -0.78 | -3.49775784753 | 22.3 | 23.68 | 20.98 | 137428 | 22.20234195 | DE |
| 12 | -5.86 | -21.4024835646 | 27.38 | 27.74 | 20.98 | 130209 | 23.65759674 | DE |
| 26 | -3.8 | -15.0078988942 | 25.32 | 27.98 | 19.36 | 130305 | 23.20385306 | DE |
| 52 | -13.88 | -39.209039548 | 35.4 | 36.38 | 19.36 | 123299 | 25.45189459 | DE |
| 156 | -39.28 | -64.6052631579 | 60.8 | 66.6 | 19.36 | 98036 | 36.26984998 | DE |
| 260 | -72.43 | -77.094199042 | 93.95 | 106 | 19.36 | 96679 | 47.44872589 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 21.52 | 0.36 | 1.70 | 21.02 | 21.58 | 20.98 | 148252 |
| 1734629400 | 21.16 | -0.5 | -2.31 | 21.2 | 21.46 | 21.02 | 114538 |
| 1734543000 | 21.66 | 0.06 | 0.28 | 21.48 | 21.96 | 21.48 | 114869 |
| 1734456600 | 21.6 | 0.18 | 0.84 | 21.2 | 21.76 | 21.18 | 123102 |
| 1734370200 | 21.42 | -0.48 | -2.19 | 21.8 | 21.8 | 21.24 | 158088 |
| 1734111000 | 21.9 | -0.36 | -1.62 | 22.24 | 22.42 | 21.82 | 142654 |
| 1734024600 | 22.26 | 0.16 | 0.72 | 22.14 | 22.38 | 22.02 | 93215 |
| 1733938200 | 22.1 | -0.38 | -1.69 | 22.46 | 22.48 | 22.04 | 73681 |
| 1733851800 | 22.48 | -0.04 | -0.18 | 22 | 22.6 | 22 | 114799 |
| 1733765400 | 22.52 | -0.44 | -1.92 | 23 | 23 | 22.46 | 106774 |
| 1733506200 | 22.96 | -0.04 | -0.17 | 22.98 | 23.14 | 22.68 | 142424 |
| 1733419800 | 23 | -0.14 | -0.61 | 23.02 | 23.46 | 22.96 | 107957 |
| 1733333400 | 23.14 | 0.68 | 3.03 | 22.44 | 23.28 | 22.44 | 167199 |
| 1733247000 | 22.46 | 0.18 | 0.81 | 22.28 | 22.74 | 22.06 | 150614 |
| 1733160600 | 22.28 | 0.02 | 0.09 | 22.72 | 23.68 | 21.92 | 322018 |
| 1732901400 | 22.26 | 0.22 | 1.00 | 22 | 22.26 | 21.92 | 111972 |
| 1732815000 | 22.04 | 0.34 | 1.57 | 22.14 | 22.28 | 21.86 | 82021 |
| 1732728600 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1732642200 | 21.7 | -0.48 | -2.16 | 22.02 | 22.08 | 21.68 | 134187 |
| 1732555800 | 22.18 | -0.58 | -2.55 | 23.04 | 23.04 | 21.6 | 224807 |
| 1732296600 | 22.76 | 0.46 | 2.06 | 22.3 | 22.76 | 22.28 | 101372 |
| 1732210200 | 22.3 | 0.08 | 0.36 | 22.22 | 22.38 | 22.02 | 90457 |
| 1732123800 | 22.22 | -0.54 | -2.37 | 22.8 | 22.84 | 22.14 | 123104 |
| 1732037400 | 22.76 | -0.04 | -0.18 | 22.86 | 23 | 22.32 | 155877 |
| 1731951000 | 22.8 | -0.34 | -1.47 | 23.2 | 23.2 | 22.68 | 130941 |
| 1731691800 | 23.14 | 0.22 | 0.96 | 22.74 | 23.2 | 22.66 | 109014 |
| 1731605400 | 22.92 | -0.06 | -0.26 | 23 | 23.22 | 22.9 | 75924 |
| 1731519000 | 22.98 | -0.14 | -0.61 | 22.92 | 23.3 | 22.62 | 117566 |
| 1731432600 | 23.12 | -0.32 | -1.37 | 23.12 | 23.46 | 23 | 135630 |
| 1731346200 | 23.44 | -0.06 | -0.26 | 23.66 | 23.84 | 23.42 | 100343 |
| 1731087000 | 23.5 | 0.56 | 2.44 | 22.96 | 23.6 | 22.96 | 107908 |
| 1731000600 | 22.94 | 0.7 | 3.15 | 22.4 | 23.22 | 22.4 | 161195 |
| 1730914200 | 22.24 | -0.96 | -4.14 | 23.46 | 23.5 | 22.24 | 278219 |
| 1730827800 | 23.2 | -0.08 | -0.34 | 23.18 | 23.58 | 23.12 | 111470 |
| 1730741400 | 23.28 | -0.34 | -1.44 | 23.5 | 24.02 | 23.28 | 130080 |
| 1730482200 | 23.62 | -0.42 | -1.75 | 24.1 | 24.3 | 23.62 | 92316 |
| 1730395800 | 24.04 | -0.44 | -1.80 | 24.48 | 24.48 | 23.84 | 147940 |
| 1730309400 | 24.48 | -0.1 | -0.41 | 24.44 | 24.94 | 24.32 | 120177 |
| 1730223000 | 24.58 | -0.16 | -0.65 | 25.52 | 25.54 | 24.52 | 120354 |
| 1730136600 | 24.74 | 0.22 | 0.90 | 24.6 | 24.78 | 24.46 | 84223 |
| 1729873800 | 24.52 | -0.14 | -0.57 | 24.66 | 24.82 | 24.48 | 63736 |
| 1729787400 | 24.66 | 0.22 | 0.90 | 24.46 | 24.8 | 24.46 | 99996 |
| 1729701000 | 24.44 | -0.08 | -0.33 | 24.38 | 24.56 | 24.14 | 79919 |
| 1729614600 | 24.52 | 0.14 | 0.57 | 24.14 | 24.58 | 23.9 | 119289 |
| 1729528200 | 24.38 | -0.48 | -1.93 | 24.76 | 25.64 | 24.34 | 144861 |
| 1729269000 | 24.86 | -0.4 | -1.58 | 25.26 | 25.46 | 24.82 | 191223 |
| 1729182600 | 25.26 | -0.52 | -2.02 | 25.72 | 25.84 | 25.18 | 91434 |
| 1729096200 | 25.78 | 0.14 | 0.55 | 25.56 | 25.9 | 25.3 | 114912 |
| 1729009800 | 25.64 | 0.28 | 1.10 | 25.48 | 25.72 | 25.26 | 140568 |
| 1728923400 | 25.36 | -0.08 | -0.31 | 25.52 | 25.52 | 25.18 | 109539 |
| 1728664200 | 25.44 | 0.4 | 1.60 | 24.94 | 25.52 | 24.94 | 132965 |
| 1728577800 | 25.04 | -0.32 | -1.26 | 25.36 | 25.58 | 24.92 | 111768 |
| 1728491400 | 25.36 | 0.44 | 1.77 | 24.98 | 25.6 | 24.94 | 124573 |
| 1728405000 | 24.92 | -0.48 | -1.89 | 25.2 | 25.5 | 24.92 | 155424 |
| 1728318600 | 25.4 | -0.78 | -2.98 | 26.12 | 26.12 | 25.4 | 117205 |
| 1728059400 | 26.18 | -0.08 | -0.30 | 26.24 | 26.62 | 26.18 | 114780 |
| 1727973000 | 26.26 | -0.12 | -0.45 | 26.34 | 26.6 | 26.12 | 106308 |
| 1727886600 | 26.38 | -0.38 | -1.42 | 26.82 | 26.82 | 26 | 155856 |
| 1727800200 | 26.76 | 0.22 | 0.83 | 26.46 | 26.84 | 26.32 | 127101 |
| 1727713800 | 26.54 | -0.7 | -2.57 | 27.16 | 27.16 | 26.38 | 209668 |
| 1727454600 | 27.24 | -0.14 | -0.51 | 27.38 | 27.74 | 27.06 | 147452 |
| 1727368200 | 27.38 | 0.54 | 2.01 | 27.12 | 27.58 | 26.9 | 194789 |
| 1727281800 | 26.84 | -0.2 | -0.74 | 27 | 27.2 | 26.64 | 112849 |
| 1727195400 | 27.04 | -0.06 | -0.22 | 27.6 | 27.6 | 26.86 | 167251 |
| 1727109000 | 27.1 | 0.06 | 0.22 | 27.02 | 27.1 | 26.66 | 144147 |
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
