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 | 0.44 | 1.53577661431 | 28.65 | 29.9781 | 28.34 | 43268 | 28.99034791 | CS |
| 4 | 0.19 | 0.657439446367 | 28.9 | 29.9781 | 26.4854 | 46344 | 28.02440249 | CS |
| 12 | 3.84 | 15.2079207921 | 25.25 | 31.22 | 24.9791 | 53994 | 28.73325948 | CS |
| 26 | 4.57 | 18.6378466558 | 24.52 | 31.22 | 21.87 | 37687 | 27.32124702 | CS |
| 52 | 5.79 | 24.8497854077 | 23.3 | 31.22 | 19.02 | 30318 | 24.8002972 | CS |
| 156 | 4.11 | 16.45316253 | 24.98 | 31.22 | 15.32 | 24156 | 22.91664947 | CS |
| 260 | 15.04 | 107.046263345 | 14.05 | 31.22 | 7.13 | 25901 | 20.92738117 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737675300 | 28.41 | 0 | 0.00 | 28.41 | 28.41 | 28.41 | 0 |
| 1737588900 | 28.41 | -1 | -3.40 | 29.37 | 29.37 | 28.34 | 36838 |
| 1737502500 | 29.41 | 0.34 | 1.17 | 29.3 | 29.9781 | 29.3 | 41100 |
| 1737156900 | 29.07 | 0.64 | 2.25 | 28.65 | 29.07 | 28.5 | 51865 |
| 1737070500 | 28.43 | 0.18 | 0.64 | 28.2 | 28.57 | 28.11 | 43997 |
| 1736984100 | 28.25 | 0.82 | 2.99 | 28.02 | 28.25 | 27.85 | 39466 |
| 1736897700 | 27.43 | 0.51 | 1.89 | 27.1 | 27.605 | 26.4854 | 80398 |
| 1736811300 | 26.92 | 0.16 | 0.60 | 26.52 | 27.095 | 26.51 | 38307 |
| 1736552100 | 26.76 | -0.79 | -2.87 | 27 | 27.2403 | 26.51 | 48364 |
| 1736379300 | 27.55 | -0.02 | -0.07 | 27.145 | 27.68 | 27.145 | 32698 |
| 1736292900 | 27.57 | -0.1 | -0.36 | 27.83 | 27.9 | 27.1944 | 41294 |
| 1736206500 | 27.67 | -0.36 | -1.28 | 28.28 | 28.28 | 27.63 | 59372 |
| 1735947300 | 28.03 | 0.03 | 0.11 | 27.975 | 28.08 | 27.5 | 72640 |
| 1735860900 | 28 | -0.5 | -1.75 | 28.79 | 28.79 | 27.829 | 31407 |
| 1735688100 | 28.5 | 0.11 | 0.39 | 28.42 | 28.74 | 28.365 | 25786 |
| 1735601700 | 28.39 | -0.21 | -0.73 | 28.35 | 28.525 | 28.19 | 65993 |
| 1735342500 | 28.6 | -0.37 | -1.28 | 28.9 | 29.02 | 28.3734 | 31971 |
| 1735256100 | 28.97 | -0.05 | -0.17 | 28.85 | 29.11 | 28.73 | 59252 |
| 1735077840 | 29.02 | 0.33 | 1.15 | 28.84 | 29.02 | 28.7 | 16850 |
| 1734996900 | 28.69 | -0.63 | -2.15 | 29.05 | 29.17 | 28.625 | 27538 |
| 1734737700 | 29.32 | 0.97 | 3.42 | 28.28 | 29.43 | 28.28 | 285218 |
| 1734651300 | 28.35 | -0.36 | -1.25 | 29.84 | 30 | 28.34 | 51396 |
| 1734564900 | 28.71 | -1.58 | -5.22 | 30.6 | 30.86 | 28.71 | 66841 |
| 1734478500 | 30.29 | -0.5 | -1.62 | 30.65 | 31.22 | 30.1955 | 44973 |
| 1734392100 | 30.79 | 0.13 | 0.42 | 30.6 | 31.03 | 30.387 | 40018 |
| 1734132900 | 30.66 | 0.04 | 0.13 | 30.3534 | 31.075 | 30.2187 | 71923 |
| 1734046500 | 30.62 | -0.2 | -0.65 | 30.99 | 30.99 | 30.04 | 66991 |
| 1733960100 | 30.82 | 0.33 | 1.08 | 30.9543 | 31.12 | 30.08 | 67734 |
| 1733873700 | 30.49 | 0.71 | 2.38 | 29.665 | 30.59 | 29.6605 | 55067 |
| 1733787300 | 29.78 | 0.17 | 0.57 | 29.87 | 30 | 29.51 | 53097 |
| 1733528100 | 29.61 | -0.18 | -0.60 | 29.79 | 29.8 | 29.132 | 27372 |
| 1733441700 | 29.79 | -0.02 | -0.07 | 29.98 | 30.34 | 29.64 | 39044 |
| 1733355300 | 29.81 | 0.37 | 1.26 | 29.55 | 29.95 | 29 | 41180 |
| 1733268900 | 29.44 | -0.31 | -1.04 | 29.78 | 30.1156 | 29.21 | 112813 |
| 1733182500 | 29.75 | 0.79 | 2.73 | 29.01 | 29.755 | 28.535 | 160920 |
| 1732917840 | 28.96 | 0.38 | 1.33 | 29.11 | 29.11 | 28.37 | 28481 |
| 1732750500 | 28.58 | 0.13 | 0.46 | 28.55 | 28.77 | 28.45 | 22575 |
| 1732664100 | 28.45 | -0.13 | -0.45 | 28.55 | 28.645 | 28.25 | 26515 |
| 1732577700 | 28.58 | 0.02 | 0.07 | 28.84 | 29.3107 | 28.52 | 41231 |
| 1732318500 | 28.56 | 0.29 | 1.03 | 28.65 | 28.7328 | 28.31 | 19307 |
| 1732232100 | 28.27 | 0.48 | 1.73 | 27.98 | 28.3499 | 27.98 | 21841 |
| 1732145700 | 27.79 | 0.18 | 0.65 | 27.78 | 27.81 | 27.405 | 42092 |
| 1732059300 | 27.61 | 0.24 | 0.88 | 27.17 | 27.66 | 27.12 | 35151 |
| 1731972900 | 27.37 | -0.48 | -1.72 | 27.97 | 28.09 | 27.175 | 60074 |
| 1731713700 | 27.85 | 0.05 | 0.18 | 28.41 | 28.41 | 27.66 | 39358 |
| 1731627300 | 27.8 | -0.35 | -1.24 | 28.3999 | 28.445 | 27.76 | 63731 |
| 1731540900 | 28.15 | -0.52 | -1.81 | 28.75 | 28.97 | 28.15 | 50468 |
| 1731454500 | 28.67 | -0.17 | -0.59 | 28.81 | 28.9997 | 28.4 | 46689 |
| 1731368100 | 28.84 | 0.56 | 1.98 | 28.6 | 29.59 | 28.6 | 61425 |
| 1731108900 | 28.28 | 0.2 | 0.71 | 28.4 | 28.58 | 28.08 | 24850 |
| 1731022500 | 28.08 | -1.31 | -4.46 | 28.95 | 29.13 | 28 | 42094 |
| 1730936100 | 29.39 | 3.36 | 12.91 | 26.92 | 29.48 | 26.75 | 116039 |
| 1730849700 | 26.03 | 0.77 | 3.05 | 25.28 | 26.19 | 25.0589 | 68908 |
| 1730763300 | 25.26 | -0.38 | -1.48 | 25.28 | 25.59 | 24.9791 | 40293 |
| 1730500500 | 25.64 | 0.39 | 1.54 | 25.25 | 25.64 | 25.1801 | 34853 |
| 1730414100 | 25.25 | -0.16 | -0.63 | 25.37 | 25.57 | 25.25 | 24458 |
| 1730327700 | 25.41 | 0.29 | 1.15 | 25.37 | 25.69 | 25.37 | 23245 |
| 1730241300 | 25.12 | -0.31 | -1.22 | 25.2 | 25.2 | 24.8065 | 23475 |
| 1730154900 | 25.43 | 1.31 | 5.43 | 24.49 | 25.48 | 24.49 | 44226 |
| 1729895700 | 24.12 | -0.35 | -1.43 | 24.64 | 24.77 | 24.12 | 17728 |
| 1729809300 | 24.47 | -0.18 | -0.73 | 24.75 | 24.75 | 24.34 | 20104 |
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
