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 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 16433 | 174 | 1.07 | 16316 | 16463.5 | 16316 | 1009 |
| 1731087000 | 16259 | -33 | -0.20 | 16321 | 16357 | 16197 | 2955 |
| 1731000600 | 16292 | 176 | 1.09 | 16257 | 16323.5 | 16182 | 991 |
| 1730914200 | 16116 | 172.5 | 1.08 | 16160 | 16306.5 | 16002 | 10000 |
| 1730827800 | 15943.5 | 52.5 | 0.33 | 15913 | 15974.5 | 15800 | 763 |
| 1730741400 | 15891 | 27 | 0.17 | 15860 | 15960.5 | 15829 | 4845 |
| 1730482200 | 15864 | -14.5 | -0.09 | 15885 | 15921.5 | 15804.5 | 13768 |
| 1730395800 | 15878.5 | -73.5 | -0.46 | 15909 | 15998 | 15826 | 6352 |
| 1730309400 | 15952 | 11 | 0.07 | 15959 | 16038 | 15909 | 3070 |
| 1730223000 | 15941 | -114 | -0.71 | 16171 | 16171 | 15920 | 1724 |
| 1730136600 | 16055 | 32 | 0.20 | 16006 | 16059.5 | 15868.5 | 12334 |
| 1729873800 | 16023 | 1.5 | 0.01 | 16097 | 16134 | 16015.5 | 4934 |
| 1729787400 | 16021.5 | -127.5 | -0.79 | 16235 | 16354 | 15955.5 | 1061 |
| 1729701000 | 16149 | 10 | 0.06 | 16199 | 16242 | 15993 | 5903 |
| 1729614600 | 16139 | -52 | -0.32 | 16140 | 16246 | 16105.5 | 1292 |
| 1729528200 | 16191 | -13.5 | -0.08 | 16256 | 16296.5 | 16183 | 17817 |
| 1729269000 | 16204.5 | 14.5 | 0.09 | 16204 | 16234.5 | 16129.5 | 1387 |
| 1729182600 | 16190 | 70 | 0.43 | 16217 | 16283.5 | 16151 | 8344 |
| 1729096200 | 16120 | 186 | 1.17 | 16160 | 16160 | 16034.5 | 345 |
| 1729009800 | 15934 | -117 | -0.73 | 15944 | 15957 | 15857 | 2605 |
| 1728923400 | 16051 | 9 | 0.06 | 16050 | 16091 | 16001 | 322 |
| 1728664200 | 16042 | 117 | 0.73 | 15937 | 16079 | 15894 | 2492 |
| 1728577800 | 15925 | 25.5 | 0.16 | 15897 | 16095 | 15697.5 | 1737 |
| 1728491400 | 15899.5 | 110.5 | 0.70 | 15880 | 15912 | 15831.5 | 67 |
| 1728405000 | 15789 | -203.5 | -1.27 | 15840 | 15878.5 | 15771 | 192 |
| 1728318600 | 15992.5 | 43.5 | 0.27 | 16039 | 16043 | 15947 | 1003 |
| 1728059400 | 15949 | 72 | 0.45 | 15824 | 16099.5 | 15799 | 218 |
| 1727973000 | 15877 | 81 | 0.51 | 15875 | 15909.5 | 15772.5 | 1932 |
| 1727886600 | 15796 | 15 | 0.10 | 15830 | 15884 | 15752 | 1013 |
| 1727800200 | 15781 | 266 | 1.71 | 15615 | 15781 | 15605.5 | 2897 |
| 1727713800 | 15515 | -133 | -0.85 | 15656 | 15656 | 15508.5 | 523 |
| 1727454600 | 15648 | -9 | -0.06 | 15648 | 15648 | 15648 | 262 |
| 1727368200 | 15657 | 8 | 0.05 | 15744 | 15750 | 15610 | 3212 |
| 1727281800 | 15649 | 22 | 0.14 | 15604 | 15685 | 15585.5 | 3942 |
| 1727195400 | 15627 | 57 | 0.37 | 15620 | 15661 | 15571 | 286 |
| 1727109000 | 15570 | 70 | 0.45 | 15570 | 15570 | 15570 | 0 |
| 1726849800 | 15500 | -102 | -0.65 | 15511 | 15584 | 15476 | 400 |
| 1726763400 | 15602 | 154 | 1.00 | 15666 | 15875 | 15513.5 | 2388 |
| 1726677000 | 15448 | -144 | -0.92 | 15565 | 15586 | 15401.5 | 145 |
| 1726590600 | 15592 | 168.5 | 1.09 | 15592 | 15611.5 | 15574 | 259 |
| 1726504200 | 15423.5 | -111.5 | -0.72 | 15423.5 | 15423.5 | 15423.5 | 137 |
| 1726245000 | 15535 | 44 | 0.28 | 15483 | 15590 | 15466.5 | 1553 |
| 1726158600 | 15491 | 227 | 1.49 | 15478 | 15492 | 15444.5 | 1049 |
| 1726072200 | 15264 | 98 | 0.65 | 15264 | 15264 | 15264 | 426 |
| 1725985800 | 15166 | -117 | -0.77 | 15166 | 15166 | 15166 | 33 |
| 1725899400 | 15283 | 272 | 1.81 | 15225 | 15320.5 | 15193.5 | 616 |
| 1725640200 | 15011 | -220 | -1.44 | 15200 | 15320 | 14958 | 3035 |
| 1725553800 | 15231 | -49.5 | -0.32 | 15271 | 15350.5 | 15218.5 | 42 |
| 1725467400 | 15280.5 | -6 | -0.04 | 15183 | 15459.5 | 15169 | 429 |
| 1725381000 | 15286.5 | -195.5 | -1.26 | 15286.5 | 15286.5 | 15286.5 | 32 |
| 1725294600 | 15482 | 101 | 0.66 | 15482 | 15482 | 15482 | 146 |
| 1725035400 | 15381 | -61 | -0.40 | 15405 | 15461 | 15362 | 266 |
| 1724949000 | 15442 | 116 | 0.76 | 15352 | 15459.5 | 15333 | 941 |
| 1724862600 | 15326 | -13 | -0.08 | 15331 | 15339.5 | 15325 | 402 |
| 1724776200 | 15339 | -3 | -0.02 | 15413 | 15428 | 15276.5 | 726 |
| 1724430600 | 15342 | 158 | 1.04 | 15298 | 15354 | 15276 | 257 |
| 1724344200 | 15184 | -86.5 | -0.57 | 15184 | 15184 | 15184 | 315 |
| 1724257800 | 15270.5 | 43.5 | 0.29 | 15270.5 | 15270.5 | 15270.5 | 65 |
| 1724171400 | 15227 | -143 | -0.93 | 15300 | 15345.5 | 15201 | 368 |
| 1724085000 | 15370 | 84.5 | 0.55 | 15278 | 15382 | 15258 | 320 |
| 1723825800 | 15285.5 | -29 | -0.19 | 15342 | 15342 | 15180 | 242 |
| 1723739400 | 15314.5 | 200.5 | 1.33 | 15314.5 | 15314.5 | 15314.5 | 34 |
| 1723653000 | 15114 | 130 | 0.87 | 15033 | 15265 | 14724 | 464 |
| 1723566600 | 14984 | 37 | 0.25 | 14923 | 14998.5 | 14876.5 | 343 |
| 1723480200 | 14947 | 60 | 0.40 | 14974 | 14999 | 14888 | 123 |
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
