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 | 3.46 | 12.6508226691 | 27.35 | 30.81 | 26.68 | 283158 | 28.39155057 | CS |
| 4 | 1.2 | 4.05268490375 | 29.61 | 31.32 | 25.8701 | 412551 | 28.68444765 | CS |
| 12 | 16.41 | 113.958333333 | 14.4 | 31.32 | 13.84 | 508041 | 22.82209418 | CS |
| 26 | 21.17 | 219.605809129 | 9.64 | 31.32 | 7.79 | 467688 | 18.67522199 | CS |
| 52 | 24.68 | 402.610114192 | 6.13 | 31.32 | 6.06 | 360032 | 16.20545864 | CS |
| 156 | 20.22 | 190.934844193 | 10.59 | 31.32 | 2.19 | 195098 | 12.71445156 | CS |
| 260 | 8.31 | 36.9333333333 | 22.5 | 31.32 | 2.19 | 204436 | 14.75670268 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 30.14 | 0.74 | 2.52 | 30.05 | 31.5 | 29.85 | 551793 |
| 1737156900 | 29.4 | 0.16 | 0.55 | 29.8 | 30.45 | 29.2 | 276589 |
| 1737070500 | 29.24 | 1.66 | 6.02 | 27.95 | 29.7645 | 27.95 | 327979 |
| 1736984100 | 27.58 | 0.48 | 1.77 | 27.98 | 28.5 | 27.2801 | 260048 |
| 1736897700 | 27.1 | 0.33 | 1.23 | 27.35 | 28.68 | 26.68 | 268017 |
| 1736811300 | 26.77 | -0.1 | -0.37 | 26.03 | 26.96 | 26 | 264348 |
| 1736552100 | 26.87 | -0.62 | -2.26 | 27.44 | 27.49 | 26.55 | 251145 |
| 1736379300 | 27.49 | 0.45 | 1.66 | 26.6 | 27.66 | 25.8701 | 335411 |
| 1736292900 | 27.04 | -0.56 | -2.03 | 27.54 | 27.93 | 26.41 | 387192 |
| 1736206500 | 27.6 | -2.41 | -8.03 | 30.07 | 30.51 | 26.3298 | 902485 |
| 1735947300 | 30.01 | 1.69 | 5.97 | 28.5 | 30.4575 | 28.3588 | 414000 |
| 1735860900 | 28.32 | -0.49 | -1.70 | 28.97 | 29.4255 | 27.5 | 408843 |
| 1735688100 | 28.81 | -1.43 | -4.73 | 30 | 30.49 | 28 | 821881 |
| 1735601700 | 30.24 | 0.18 | 0.60 | 29.7 | 30.35 | 28.63 | 367519 |
| 1735342500 | 30.06 | -1.08 | -3.47 | 30.93 | 31.32 | 29.01 | 531165 |
| 1735256100 | 31.14 | 2.32 | 8.05 | 28.9 | 31.32 | 28.63 | 594042 |
| 1735077840 | 28.82 | -0.38 | -1.30 | 29.61 | 30.01 | 28.3 | 258972 |
| 1734996900 | 29.2 | -0.36 | -1.22 | 29.91 | 29.9799 | 28.51 | 518476 |
| 1734737700 | 29.56 | 1.11 | 3.90 | 27.68 | 29.62 | 27.2499 | 718861 |
| 1734651300 | 28.45 | 2.1 | 7.97 | 27 | 29.72 | 26.961 | 901927 |
| 1734564900 | 26.35 | -1.07 | -3.90 | 27.61 | 28.21 | 25.65 | 710819 |
| 1734478500 | 27.42 | 1.24 | 4.74 | 26.16 | 27.49 | 25.68 | 561285 |
| 1734392100 | 26.18 | 1.51 | 6.12 | 24.82 | 26.41 | 24.79 | 667418 |
| 1734132900 | 24.67 | -0.14 | -0.56 | 25 | 25.7686 | 24.0001 | 367286 |
| 1734046500 | 24.81 | 0.64 | 2.65 | 24.04 | 24.83 | 22.705 | 504516 |
| 1733960100 | 24.17 | 2.43 | 11.18 | 22.5 | 25.49 | 21.88 | 1446403 |
| 1733873700 | 21.74 | 2.82 | 14.90 | 20.04 | 22.4399 | 19.59 | 1262238 |
| 1733787300 | 18.92 | -0.51 | -2.62 | 19.57 | 20.15 | 18.2403 | 423871 |
| 1733528100 | 19.43 | 0.94 | 5.08 | 18.5 | 19.61 | 18.39 | 327507 |
| 1733441700 | 18.49 | -0.3 | -1.60 | 18.92 | 19.15 | 18.4 | 271042 |
| 1733355300 | 18.79 | -0.36 | -1.88 | 19.13 | 19.6785 | 18.5 | 240419 |
| 1733268900 | 19.15 | 0.82 | 4.47 | 18.36 | 19.35 | 18.202 | 277164 |
| 1733182500 | 18.33 | -1 | -5.17 | 19.41 | 19.41 | 17.91 | 520512 |
| 1732917840 | 19.33 | 0.28 | 1.47 | 19.2 | 19.86 | 19.08 | 116959 |
| 1732750500 | 19.05 | -0.97 | -4.85 | 20.07 | 20.205 | 18.69 | 746084 |
| 1732664100 | 20.02 | 0.03 | 0.15 | 19.83 | 21.19 | 19.81 | 287029 |
| 1732577700 | 19.99 | -1.32 | -6.19 | 22.05 | 22.12 | 19.765 | 721010 |
| 1732318500 | 21.31 | 1 | 4.92 | 20.29 | 21.825 | 19.82 | 527503 |
| 1732232100 | 20.31 | 0.97 | 5.02 | 19.55 | 20.34 | 18.8573 | 460084 |
| 1732145700 | 19.34 | -2 | -9.37 | 21.41 | 21.42 | 17.83 | 1072366 |
| 1732059300 | 21.34 | 2.28 | 11.96 | 19.3 | 21.62 | 19.2 | 1198407 |
| 1731972900 | 19.06 | 0.74 | 4.04 | 18.44 | 19.28 | 17.79 | 346548 |
| 1731713700 | 18.32 | -0.44 | -2.35 | 18.76 | 19 | 18.11 | 355059 |
| 1731627300 | 18.76 | -0.29 | -1.52 | 19 | 19.48 | 18.31 | 492732 |
| 1731540900 | 19.05 | 0.67 | 3.65 | 18.73 | 19.38 | 18.31 | 523463 |
| 1731454500 | 18.38 | 0.49 | 2.74 | 17.73 | 19.1261 | 17.64 | 524107 |
| 1731368100 | 17.89 | 0.39 | 2.23 | 18 | 18.155 | 17.55 | 674545 |
| 1731108900 | 17.5 | 0.61 | 3.58 | 17.06 | 17.51 | 16.835 | 497195 |
| 1731022500 | 16.895 | 0.96 | 5.99 | 16 | 17.14 | 15.8401 | 521645 |
| 1730936100 | 15.94 | 0.14 | 0.89 | 15.8 | 16.059999 | 14.14 | 701454 |
| 1730849700 | 15.8 | 0.67 | 4.43 | 15.4 | 16.2 | 15.34 | 319880 |
| 1730763300 | 15.13 | 0.45 | 3.07 | 14.74 | 15.87 | 14.5501 | 396250 |
| 1730500500 | 14.68 | 0.27 | 1.87 | 14.66 | 14.9999 | 14.45 | 234810 |
| 1730414100 | 14.41 | -0.84 | -5.51 | 15.06 | 15.2349 | 13.84 | 505654 |
| 1730327700 | 15.25 | -0.16 | -1.04 | 15.35 | 15.475 | 15 | 249236 |
| 1730241300 | 15.41 | 0.48 | 3.22 | 14.41 | 15.47 | 14.1 | 484942 |
| 1730154900 | 14.93 | -0.5 | -3.24 | 15.49 | 15.75 | 14.8055 | 313689 |
| 1729895700 | 15.43 | 0.91 | 6.27 | 14.74 | 15.48 | 14.6 | 242894 |
| 1729809300 | 14.52 | -0.71 | -4.66 | 15.29 | 15.415 | 14.41 | 345181 |
| 1729722900 | 15.23 | -0.3 | -1.93 | 15.3 | 15.6 | 14.81 | 273664 |
| 1729636500 | 15.53 | -0.65 | -4.02 | 16.45 | 16.489999 | 15.32 | 444307 |
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
