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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 26.555 | -0.03 | -0.09 | 26.7 | 26.7275 | 26.4725 | 71750 |
| 1732210200 | 26.58 | 0.04 | 0.17 | 26.68 | 26.715 | 26.5375 | 22998 |
| 1732123800 | 26.535 | -0.08 | -0.28 | 26.73 | 26.74 | 26.535 | 114272 |
| 1732037400 | 26.61 | -0.15 | -0.56 | 26.775 | 26.775 | 26.595 | 17785 |
| 1731951000 | 26.76 | -0.09 | -0.34 | 26.78 | 26.78 | 26.665 | 7331 |
| 1731691800 | 26.85 | 0.1 | 0.37 | 26.705 | 26.85 | 26.6625 | 9288 |
| 1731605400 | 26.75 | 0.03 | 0.10 | 26.715 | 26.7725 | 26.705 | 27875 |
| 1731519000 | 26.7225 | 0.02 | 0.08 | 26.8 | 26.8 | 26.665 | 15186 |
| 1731432600 | 26.7 | -0.13 | -0.47 | 26.815 | 26.815 | 26.7 | 63798 |
| 1731346200 | 26.825 | 0.13 | 0.51 | 26.83 | 26.83 | 26.6725 | 61699 |
| 1731087000 | 26.69 | 0.07 | 0.26 | 26.485 | 26.745 | 26.485 | 9832 |
| 1731000600 | 26.62 | 0.06 | 0.23 | 26.67 | 26.76 | 26.615 | 20220 |
| 1730914200 | 26.56 | -0.06 | -0.23 | 26.78 | 26.78 | 26.56 | 9499 |
| 1730827800 | 26.62 | 0.03 | 0.11 | 26.68 | 26.7175 | 26.62 | 50961 |
| 1730741400 | 26.59 | -0.02 | -0.08 | 26.61 | 26.71 | 26.59 | 22361 |
| 1730482200 | 26.61 | 0.11 | 0.41 | 26.58 | 26.6725 | 26.57 | 72953 |
| 1730395800 | 26.5025 | -0.02 | -0.07 | 26.48 | 26.5625 | 26.465 | 12676 |
| 1730309400 | 26.52 | -0.11 | -0.39 | 26.675 | 26.675 | 26.52 | 52791 |
| 1730223000 | 26.625 | -0.1 | -0.37 | 26.74 | 26.74 | 26.615 | 12635 |
| 1730136600 | 26.725 | -0.04 | -0.13 | 26.75 | 26.75 | 26.6675 | 3111 |
| 1729873800 | 26.76 | 0.08 | 0.28 | 26.77 | 26.77 | 26.695 | 1687 |
| 1729787400 | 26.685 | -0.04 | -0.15 | 26.75 | 26.79 | 26.65 | 209017 |
| 1729701000 | 26.725 | -0.06 | -0.22 | 26.82 | 26.82 | 26.7075 | 35670 |
| 1729614600 | 26.785 | -0.05 | -0.17 | 26.84 | 26.84 | 26.6925 | 112082 |
| 1729528200 | 26.83 | -0.06 | -0.22 | 26.81 | 26.8725 | 26.765 | 22727 |
| 1729269000 | 26.89 | 0.03 | 0.11 | 26.88 | 26.9 | 26.775 | 31420 |
| 1729182600 | 26.86 | 0.09 | 0.32 | 26.78 | 26.9 | 26.78 | 45054 |
| 1729096200 | 26.775 | 0.08 | 0.32 | 26.7 | 26.8275 | 26.7 | 13023 |
| 1729009800 | 26.69 | -0.05 | -0.18 | 26.78 | 26.8425 | 26.65 | 55087 |
| 1728923400 | 26.7375 | 0.03 | 0.11 | 26.72 | 26.7375 | 26.2025 | 15242 |
| 1728664200 | 26.7075 | 0.01 | 0.03 | 26.66 | 26.7775 | 26.6575 | 13258 |
| 1728577800 | 26.7 | 0.01 | 0.03 | 26.7 | 26.7325 | 26.68 | 19711 |
| 1728491400 | 26.6925 | 0.03 | 0.11 | 26.73 | 26.73 | 26.645 | 4930 |
| 1728405000 | 26.6625 | -0.06 | -0.22 | 26.655 | 26.7475 | 26.63 | 119027 |
| 1728318600 | 26.72 | 0.03 | 0.11 | 26.7 | 26.7675 | 26.6475 | 57027 |
| 1728059400 | 26.69 | -0.02 | -0.07 | 26.705 | 26.8725 | 26.69 | 32409 |
| 1727973000 | 26.71 | -0.02 | -0.08 | 26.69 | 26.76 | 26.685 | 60717 |
| 1727886600 | 26.7325 | 0.04 | 0.14 | 26.805 | 26.805 | 26.6925 | 40926 |
| 1727800200 | 26.695 | -0.07 | -0.24 | 26.795 | 26.795 | 26.6425 | 5982 |
| 1727713800 | 26.76 | -0.01 | -0.02 | 26.805 | 26.985 | 25.825 | 14002 |
| 1727454600 | 26.765 | 0.04 | 0.13 | 26.79 | 26.79 | 26.6725 | 43459 |
| 1727368200 | 26.73 | 0 | 0.00 | 26.79 | 26.8025 | 26.67 | 94979 |
| 1727281800 | 26.73 | 0.04 | 0.16 | 26.68 | 26.73 | 26.6 | 90660 |
| 1727195400 | 26.6875 | -0.04 | -0.14 | 26.725 | 26.7725 | 26.6475 | 93667 |
| 1727109000 | 26.725 | 0.02 | 0.07 | 26.535 | 26.7475 | 26.5225 | 75149 |
| 1726849800 | 26.705 | -0.08 | -0.28 | 26.705 | 26.8625 | 26.705 | 15494 |
| 1726763400 | 26.78 | 0.19 | 0.70 | 26.595 | 26.815 | 26.285 | 33229 |
| 1726677000 | 26.595 | 0.02 | 0.06 | 26.575 | 26.7175 | 26.555 | 74638 |
| 1726590600 | 26.58 | 0.06 | 0.24 | 26.605 | 26.69 | 26.5475 | 6923 |
| 1726504200 | 26.5175 | -0.14 | -0.52 | 26.535 | 26.635 | 26.4025 | 39304 |
| 1726245000 | 26.655 | 0.29 | 1.11 | 26.415 | 26.7225 | 26.365 | 139189 |
| 1726158600 | 26.3625 | 0.05 | 0.20 | 25.55 | 26.625 | 25.55 | 77026 |
| 1726072200 | 26.31 | -0.06 | -0.21 | 26.26 | 26.455 | 26.215 | 52721 |
| 1725985800 | 26.365 | 0.07 | 0.27 | 26.295 | 26.65 | 26.285 | 4088 |
| 1725899400 | 26.295 | 0.09 | 0.32 | 26.34 | 26.3775 | 26.2575 | 28547 |
| 1725640200 | 26.21 | -0.14 | -0.51 | 26.285 | 26.415 | 26.21 | 70963 |
| 1725553800 | 26.345 | 0.16 | 0.63 | 26.225 | 26.39 | 26.225 | 16427 |
| 1725467400 | 26.18 | -0.08 | -0.29 | 26.27 | 26.285 | 26.18 | 27161 |
| 1725381000 | 26.255 | -0.02 | -0.08 | 26.32 | 26.6125 | 26.225 | 71429 |
| 1725294600 | 26.275 | 0 | 0.00 | 26.3 | 26.3225 | 26.25 | 4175 |
| 1725035400 | 26.275 | 0.08 | 0.32 | 26.28 | 26.34 | 26.2075 | 16522 |
| 1724949000 | 26.19 | -0.01 | -0.04 | 26.225 | 26.315 | 26.1875 | 6944 |
| 1724862600 | 26.2 | -0.06 | -0.23 | 26.22 | 26.24 | 26.1675 | 10016 |
| 1724776200 | 26.26 | 0.11 | 0.41 | 26.16 | 26.295 | 26.135 | 31358 |
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
