Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.111 | -0.480498679711 | 23.101 | 23.5 | 22.22 | 888301 | 22.89976383 | CS |
| 4 | 0.07 | 0.305410122164 | 22.92 | 23.86 | 22.22 | 601116 | 23.13602846 | CS |
| 12 | 1.11 | 5.0731261426 | 21.88 | 23.86 | 20.7216 | 553337 | 22.37948594 | CS |
| 26 | -2.11 | -8.40637450199 | 25.1 | 25.9 | 20.7216 | 460104 | 22.91471363 | CS |
| 52 | -1.37 | -5.62397372742 | 24.36 | 27.23 | 20.7216 | 361270 | 23.81964761 | CS |
| 156 | -1.31 | -5.39094650206 | 24.3 | 27.23 | 16.28 | 316858 | 21.79949082 | CS |
| 260 | 5.35 | 30.3287981859 | 17.64 | 28.41 | 7.5 | 245878 | 21.42076031 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 22.46 | -0.04 | -0.18 | 22.45 | 22.69 | 22.3601 | 381430 |
| 1741217700 | 22.5 | -0.25 | -1.10 | 22.83 | 22.83 | 22.22 | 964950 |
| 1741131300 | 22.75 | -0.36 | -1.56 | 23.05 | 23.0795 | 22.65 | 761047 |
| 1741044900 | 23.11 | -0.18 | -0.77 | 23.29 | 23.5 | 23.02 | 1512795 |
| 1740785700 | 23.29 | 0.23 | 1.00 | 23.08 | 23.3851 | 23.06 | 891290 |
| 1740699300 | 23.06 | -0.12 | -0.52 | 23.27 | 23.29 | 22.9625 | 615449 |
| 1740612900 | 23.18 | -0.02 | -0.09 | 23.24 | 23.35 | 23.08 | 455373 |
| 1740526500 | 23.2 | 0.03 | 0.13 | 23.15 | 23.3 | 23.12 | 479070 |
| 1740440100 | 23.17 | -0.09 | -0.39 | 23.4 | 23.49 | 23.14 | 663107 |
| 1740180900 | 23.26 | -0.35 | -1.48 | 23.8 | 23.8 | 23.135 | 884223 |
| 1740094500 | 23.61 | -0.02 | -0.08 | 23.63 | 23.67 | 23.4 | 496126 |
| 1740008100 | 23.63 | -0.18 | -0.76 | 23.72 | 23.73 | 23.3103 | 498393 |
| 1739921700 | 23.81 | 0.35 | 1.49 | 23.46 | 23.86 | 23.38 | 459244 |
| 1739576100 | 23.46 | 0.15 | 0.64 | 23.4 | 23.46 | 23.225 | 468206 |
| 1739489700 | 23.31 | -0.01 | -0.04 | 23.33 | 23.4 | 23.21 | 238587 |
| 1739403300 | 23.32 | 0.12 | 0.52 | 23.07 | 23.37 | 23.06 | 409709 |
| 1739316900 | 23.2 | 0.17 | 0.74 | 23.03 | 23.2086 | 22.94 | 295131 |
| 1739230500 | 23.03 | 0.06 | 0.26 | 23.1 | 23.22 | 23 | 702658 |
| 1738971300 | 22.97 | 0.09 | 0.39 | 22.92 | 23.01 | 22.83 | 405207 |
| 1738884900 | 22.88 | 0.12 | 0.53 | 22.83 | 22.9 | 22.58 | 436431 |
| 1738798500 | 22.76 | 0 | 0.00 | 22.76 | 22.78 | 22.39 | 546382 |
| 1738712100 | 22.76 | 0.48 | 2.15 | 22.74 | 23.11 | 22.56 | 1201410 |
| 1738625700 | 22.28 | -0.23 | -1.02 | 22.34 | 22.43 | 21.93 | 517381 |
| 1738366500 | 22.51 | 0.19 | 0.85 | 22.35 | 22.67 | 22.34 | 423159 |
| 1738280100 | 22.32 | 0.34 | 1.55 | 22.05 | 22.385 | 22.02 | 272723 |
| 1738193700 | 21.98 | -0.53 | -2.35 | 22.52 | 22.56 | 21.83 | 486518 |
| 1738107300 | 22.51 | 0.12 | 0.54 | 22.32 | 22.62 | 22.32 | 504076 |
| 1738020900 | 22.39 | 0.01 | 0.04 | 22.4 | 22.5 | 22.25 | 802028 |
| 1737761700 | 22.38 | -0.06 | -0.27 | 22.35 | 22.49 | 22.2701 | 287498 |
| 1737675300 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1737588900 | 22.44 | -0.23 | -1.01 | 22.67 | 22.68 | 22.4281 | 289550 |
| 1737502500 | 22.67 | 0.18 | 0.80 | 22.6 | 22.71 | 22.5 | 588639 |
| 1737156900 | 22.49 | -0.03 | -0.13 | 22.53 | 22.6 | 22.4 | 304878 |
| 1737070500 | 22.52 | 0.26 | 1.17 | 22.3 | 22.5398 | 22.25 | 442173 |
| 1736984100 | 22.26 | 0.22 | 1.00 | 22.18 | 22.33 | 22.09 | 339556 |
| 1736897700 | 22.04 | 0.32 | 1.47 | 21.79 | 22.17 | 21.78 | 334112 |
| 1736811300 | 21.72 | -0.1 | -0.46 | 21.82 | 21.82 | 21.5 | 401245 |
| 1736552100 | 21.82 | -0.12 | -0.55 | 21.85 | 21.9416 | 21.71 | 294659 |
| 1736379300 | 21.94 | -0.06 | -0.27 | 22 | 22 | 21.755 | 420066 |
| 1736292900 | 22 | -0.16 | -0.72 | 22.23 | 22.25 | 21.8616 | 375604 |
| 1736206500 | 22.16 | -0.19 | -0.85 | 22.45 | 22.535 | 22.08 | 547971 |
| 1735947300 | 22.35 | 0.2 | 0.90 | 22.2 | 22.43 | 22.15 | 430955 |
| 1735860900 | 22.15 | 0.33 | 1.51 | 21.95 | 22.205 | 21.8201 | 424501 |
| 1735688100 | 21.82 | 0.02 | 0.07 | 21.86 | 21.955 | 21.6517 | 524350 |
| 1735601700 | 21.805 | 0.23 | 1.04 | 21.55 | 21.99 | 21.475 | 541788 |
| 1735342500 | 21.58 | 0.21 | 0.98 | 21.35 | 21.59 | 21.295 | 380175 |
| 1735256100 | 21.37 | -0.01 | -0.05 | 21.36 | 21.42 | 21.25 | 447559 |
| 1735077840 | 21.38 | 0.23 | 1.09 | 21.15 | 21.39 | 21.03 | 229494 |
| 1734996900 | 21.15 | 0.1 | 0.48 | 21.05 | 21.17 | 20.7216 | 589029 |
| 1734737700 | 21.05 | 0.2 | 0.96 | 20.79 | 21.25 | 20.68 | 1119305 |
| 1734651300 | 20.85 | -0.03 | -0.14 | 21 | 21.1887 | 20.81 | 780270 |
| 1734564900 | 20.88 | -0.37 | -1.74 | 21.3 | 21.42 | 20.83 | 894207 |
| 1734478500 | 21.25 | -0.22 | -1.02 | 21.4 | 21.4 | 21.204 | 821477 |
| 1734392100 | 21.47 | -0.26 | -1.20 | 21.7 | 21.72 | 21.43 | 929939 |
| 1734132900 | 21.73 | -0.82 | -3.61 | 21.9 | 22.02 | 21.6251 | 996373 |
| 1734046500 | 22.545 | -0.27 | -1.16 | 22.85 | 22.94 | 22.54 | 1331566 |
| 1733960100 | 22.81 | -0.01 | -0.04 | 22.91 | 22.91 | 22.73 | 436008 |
| 1733873700 | 22.82 | 0.1 | 0.44 | 22.79 | 22.82 | 22.55 | 539935 |
| 1733787300 | 22.72 | -0.2 | -0.87 | 23.05 | 23.15 | 22.6 | 1562875 |
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
