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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 19.891 | 0.06 | 0.29 | 19.84 | 20.1095 | 19.759 | 6039 |
| 1732123800 | 19.833 | -0.12 | -0.59 | 20.005 | 20.0225 | 19.811 | 4843 |
| 1732037400 | 19.951 | -0.1 | -0.52 | 19.951 | 19.951 | 19.951 | 1320 |
| 1731951000 | 20.055 | 0 | 0.01 | 20.16 | 20.1825 | 19.9965 | 422 |
| 1731691800 | 20.0525 | 0.12 | 0.62 | 20.09 | 20.125 | 20.025 | 141 |
| 1731605400 | 19.929 | 0.26 | 1.31 | 19.898 | 20.1 | 19.795 | 2015 |
| 1731519000 | 19.671 | -0.08 | -0.42 | 19.848 | 20.0515 | 19.612 | 1058 |
| 1731432600 | 19.754 | -0.33 | -1.62 | 19.79 | 19.79 | 19.749 | 2422 |
| 1731346200 | 20.08 | 0.11 | 0.55 | 20.095 | 20.1525 | 20.0355 | 7649 |
| 1731087000 | 19.97 | -0.09 | -0.45 | 20.015 | 20.044 | 19.97 | 25356 |
| 1731000600 | 20.06 | 0.04 | 0.17 | 20.135 | 20.175 | 20.0525 | 1506 |
| 1730914200 | 20.025 | -0.49 | -2.36 | 20.53 | 20.6325 | 19.986 | 3061 |
| 1730827800 | 20.51 | 0.03 | 0.16 | 20.51 | 20.51 | 20.51 | 111 |
| 1730741400 | 20.4775 | -0.03 | -0.12 | 20.59 | 20.635 | 20.445 | 1625 |
| 1730482200 | 20.5025 | 0.01 | 0.05 | 20.525 | 20.58 | 20.47 | 3867 |
| 1730395800 | 20.4925 | -0.02 | -0.10 | 20.36 | 20.4975 | 20.3475 | 98620 |
| 1730309400 | 20.5125 | -0.1 | -0.46 | 20.5 | 20.6075 | 20.485 | 11956 |
| 1730223000 | 20.6075 | -0.22 | -1.04 | 20.855 | 20.915 | 20.605 | 39712 |
| 1730136600 | 20.825 | 0.18 | 0.90 | 20.82 | 20.86 | 20.69 | 6340 |
| 1729873800 | 20.64 | -0.05 | -0.23 | 20.675 | 20.71 | 20.6125 | 12295 |
| 1729787400 | 20.6875 | 0.07 | 0.36 | 20.745 | 20.7875 | 20.62 | 14340 |
| 1729701000 | 20.6125 | -0.09 | -0.45 | 20.6125 | 20.6125 | 20.6125 | 1472 |
| 1729614600 | 20.705 | -0.28 | -1.33 | 20.835 | 20.835 | 20.66 | 1159 |
| 1729528200 | 20.985 | -0.19 | -0.87 | 21.185 | 21.185 | 20.97 | 7336 |
| 1729269000 | 21.17 | 0.02 | 0.09 | 21.025 | 21.1725 | 20.9875 | 1842 |
| 1729182600 | 21.15 | -0.05 | -0.25 | 21.13 | 21.1525 | 21.13 | 172 |
| 1729096200 | 21.2025 | 0.15 | 0.71 | 21.1 | 21.235 | 21.07 | 504 |
| 1729009800 | 21.0525 | 0.04 | 0.19 | 21.045 | 21.1125 | 21.01 | 6730 |
| 1728923400 | 21.0125 | 0.09 | 0.45 | 20.97 | 21.0125 | 20.8775 | 4160 |
| 1728664200 | 20.9175 | 0.13 | 0.60 | 20.9175 | 20.9175 | 20.9175 | 115 |
| 1728577800 | 20.7925 | 0.04 | 0.20 | 20.75 | 21.035 | 20.74 | 851 |
| 1728491400 | 20.75 | 0.14 | 0.65 | 20.64 | 20.75 | 20.595 | 744 |
| 1728405000 | 20.615 | -0.11 | -0.52 | 20.61 | 20.64 | 20.595 | 2089 |
| 1728318600 | 20.7225 | -0.02 | -0.11 | 20.72 | 20.8325 | 20.62 | 1500 |
| 1728059400 | 20.745 | 0.09 | 0.42 | 20.685 | 21.0275 | 20.56 | 7811 |
| 1727973000 | 20.6575 | -0.09 | -0.42 | 20.645 | 20.6575 | 20.645 | 979 |
| 1727886600 | 20.745 | -0.16 | -0.77 | 20.835 | 20.8425 | 20.71 | 3728 |
| 1727800200 | 20.905 | 0.03 | 0.13 | 20.975 | 21.0175 | 20.635 | 1455 |
| 1727713800 | 20.8775 | -0.19 | -0.88 | 20.99 | 21.0075 | 20.8775 | 516193 |
| 1727454600 | 21.0625 | 0.15 | 0.72 | 20.98 | 21.0875 | 20.9775 | 5095 |
| 1727368200 | 20.9125 | 0.08 | 0.40 | 20.89 | 20.9825 | 20.865 | 3070 |
| 1727281800 | 20.83 | 0.05 | 0.23 | 20.775 | 20.9 | 20.765 | 1239 |
| 1727195400 | 20.7825 | 0.09 | 0.46 | 20.735 | 20.7875 | 20.6825 | 26134 |
| 1727109000 | 20.6875 | -0.69 | -3.23 | 20.695 | 20.82 | 20.53 | 24780 |
| 1726849800 | 21.3775 | -0.21 | -0.97 | 21.66 | 21.66 | 21.35 | 58979 |
| 1726763400 | 21.5875 | -0.05 | -0.24 | 21.6 | 21.89 | 21.555 | 21973 |
| 1726677000 | 21.64 | -0.05 | -0.22 | 21.7 | 21.7 | 21.5175 | 26019 |
| 1726590600 | 21.6875 | 0.11 | 0.53 | 21.655 | 21.7125 | 21.405 | 1440 |
| 1726504200 | 21.5725 | 0.04 | 0.16 | 21.5725 | 21.5725 | 21.5725 | 71 |
| 1726245000 | 21.5375 | 0.14 | 0.65 | 21.435 | 21.6 | 21.415 | 14442 |
| 1726158600 | 21.3975 | -0.02 | -0.07 | 21.535 | 21.77 | 21.375 | 624 |
| 1726072200 | 21.4125 | -0.01 | -0.05 | 21.4125 | 21.4125 | 21.4125 | 924 |
| 1725985800 | 21.4225 | -0.11 | -0.49 | 21.4225 | 21.4225 | 21.4225 | 4026 |
| 1725899400 | 21.5275 | 0.18 | 0.83 | 21.5275 | 21.5275 | 21.5275 | 480 |
| 1725640200 | 21.35 | -0.17 | -0.80 | 21.35 | 21.35 | 21.35 | 22 |
| 1725553800 | 21.5225 | 0.09 | 0.41 | 21.575 | 21.6725 | 21.5225 | 5090 |
| 1725467400 | 21.435 | -0.06 | -0.28 | 21.33 | 21.6425 | 21.325 | 957 |
| 1725381000 | 21.495 | -0.06 | -0.26 | 21.495 | 21.495 | 21.495 | 12082 |
| 1725294600 | 21.55 | 0.08 | 0.37 | 21.55 | 21.55 | 21.55 | 1458 |
| 1725035400 | 21.47 | 0.16 | 0.74 | 21.425 | 21.68 | 21.1 | 1873 |
| 1724949000 | 21.3125 | -0.07 | -0.32 | 21.315 | 21.3725 | 21.24 | 795 |
| 1724862600 | 21.38 | 0.15 | 0.73 | 21.385 | 21.3875 | 21.365 | 13689 |
| 1724776200 | 21.225 | -0.04 | -0.16 | 21.26 | 21.325 | 21.2 | 2257 |
| 1724430600 | 21.26 | 0.15 | 0.71 | 21.26 | 21.26 | 21.26 | 4116 |
| 1724344200 | 21.11 | -0.05 | -0.24 | 21.165 | 21.3375 | 21.0875 | 1355 |
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
