Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 0.15 | 0.885478158205 | 16.94 | 17.24 | 16.54 | 253096 | 17.02547774 | CS |
| 4 | 1.14 | 7.1473354232 | 15.95 | 17.53 | 15.46 | 258314 | 16.76602547 | CS |
| 12 | 1.85 | 12.1391076115 | 15.24 | 17.53 | 15.0296 | 232004 | 16.25523429 | CS |
| 26 | 2.94 | 20.777385159 | 14.15 | 17.53 | 13.71 | 254697 | 15.2594702 | CS |
| 52 | 4.44 | 35.0988142292 | 12.65 | 17.53 | 11.89 | 244872 | 14.31334558 | CS |
| 156 | -5.35 | -23.8413547237 | 22.44 | 26.1267 | 10.84 | 241298 | 15.99623769 | CS |
| 260 | -4.93 | -22.3887375114 | 22.02 | 26.1267 | 7.59 | 225008 | 17.06474329 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 17.09 | 0.06 | 0.35 | 17.03 | 17.11 | 16.91 | 273973 |
| 1732232100 | 17.03 | 0.23 | 1.37 | 16.85 | 17.07 | 16.82 | 244174 |
| 1732145700 | 16.8 | -0.37 | -2.15 | 17.01 | 17.05 | 16.54 | 259276 |
| 1732059300 | 17.17 | 0.14 | 0.82 | 17.03 | 17.24 | 16.8859 | 267659 |
| 1731972900 | 17.03 | 0.17 | 1.01 | 16.94 | 17.07 | 16.81 | 220399 |
| 1731713700 | 16.86 | 0.07 | 0.42 | 16.86 | 16.945 | 16.71 | 198202 |
| 1731627300 | 16.79 | -0.27 | -1.58 | 17.25 | 17.28 | 16.739999 | 226944 |
| 1731540900 | 17.06 | -0.1 | -0.58 | 17.23 | 17.365 | 17.04 | 252129 |
| 1731454500 | 17.16 | -0.08 | -0.46 | 17.24 | 17.35 | 17.005 | 285456 |
| 1731368100 | 17.24 | 0.04 | 0.23 | 17.22 | 17.35 | 17.06 | 277241 |
| 1731108900 | 17.2 | 0.14 | 0.82 | 17.13 | 17.325 | 17.06 | 232455 |
| 1731022500 | 17.06 | 0.11 | 0.65 | 16.95 | 17.19 | 16.75 | 286455 |
| 1730936100 | 16.95 | -0.09 | -0.53 | 17.4 | 17.53 | 16.83 | 526275 |
| 1730849700 | 17.04 | 1.03 | 6.43 | 16.05 | 17.135 | 16.03 | 457019 |
| 1730763300 | 16.01 | 0.44 | 2.83 | 15.61 | 16.04 | 15.61 | 214945 |
| 1730500500 | 15.57 | -0.18 | -1.11 | 15.87 | 15.89 | 15.46 | 208860 |
| 1730414100 | 15.745 | -0.12 | -0.73 | 15.85 | 16.04 | 15.74 | 183290 |
| 1730327700 | 15.86 | 0 | 0.00 | 15.89 | 16.14 | 15.8301 | 241281 |
| 1730241300 | 15.86 | -0.15 | -0.94 | 15.95 | 15.95 | 15.8 | 166020 |
| 1730154900 | 16.01 | 0.06 | 0.38 | 15.95 | 16.1085 | 15.93 | 144220 |
| 1729895700 | 15.95 | -0.35 | -2.15 | 16.35 | 16.375 | 15.95 | 158123 |
| 1729809300 | 16.3 | -0.12 | -0.73 | 16.46 | 16.51 | 16.28 | 158099 |
| 1729722900 | 16.42 | 0.12 | 0.74 | 16.21 | 16.42 | 16.21 | 158004 |
| 1729636500 | 16.3 | 0.02 | 0.12 | 16.1 | 16.36 | 16.1 | 153775 |
| 1729550100 | 16.28 | -0.23 | -1.39 | 16.55 | 16.55 | 16.239999 | 190564 |
| 1729290900 | 16.51 | 0.11 | 0.67 | 16.399999 | 16.61 | 16.37 | 198594 |
| 1729204500 | 16.399999 | -0.1 | -0.61 | 16.489999 | 16.5 | 16.35 | 189547 |
| 1729118100 | 16.5 | 0.19 | 1.16 | 16.37 | 16.579999 | 16.36 | 246452 |
| 1729031700 | 16.309999 | 0.22 | 1.37 | 16.12 | 16.399 | 16.12 | 205510 |
| 1728945300 | 16.09 | -0.01 | -0.06 | 16.1 | 16.129999 | 15.9986 | 121378 |
| 1728686100 | 16.1 | 0.14 | 0.88 | 15.99 | 16.1199 | 15.99 | 119554 |
| 1728599700 | 15.96 | -0.18 | -1.12 | 16.05 | 16.12 | 15.87 | 222472 |
| 1728513300 | 16.14 | 0.24 | 1.51 | 15.89 | 16.1554 | 15.87 | 174127 |
| 1728426900 | 15.9 | -0.1 | -0.63 | 15.98 | 16.02 | 15.79 | 152776 |
| 1728340500 | 16 | -0.06 | -0.37 | 16.04 | 16.065 | 15.87 | 155910 |
| 1728081300 | 16.059999 | 0.01 | 0.06 | 16.05 | 16.09 | 15.765 | 178732 |
| 1727994900 | 16.05 | -0.04 | -0.25 | 16.059999 | 16.11 | 15.93 | 170432 |
| 1727908500 | 16.09 | -0.06 | -0.37 | 16.11 | 16.219999 | 15.93 | 232063 |
| 1727822100 | 16.149999 | -0.09 | -0.55 | 16.27 | 16.29 | 16.01 | 215316 |
| 1727735700 | 16.239999 | 0.12 | 0.74 | 16.12 | 16.26 | 16.04 | 246587 |
| 1727476500 | 16.12 | 0.29 | 1.83 | 15.93 | 16.19 | 15.91 | 323361 |
| 1727390100 | 15.83 | -0.04 | -0.25 | 15.87 | 15.91 | 15.805 | 174324 |
| 1727303700 | 15.87 | 0.01 | 0.06 | 15.85 | 15.93 | 15.7592 | 158150 |
| 1727217300 | 15.86 | -0.04 | -0.25 | 15.9 | 15.95 | 15.8 | 250750 |
| 1727130900 | 15.9 | 0.11 | 0.70 | 15.88 | 15.9499 | 15.83 | 207138 |
| 1726871700 | 15.79 | -0.37 | -2.29 | 16 | 16.03 | 15.765 | 698774 |
| 1726785300 | 16.16 | 0.01 | 0.06 | 16.37 | 16.399999 | 16.07 | 304859 |
| 1726698900 | 16.149999 | -0.07 | -0.43 | 16.25 | 16.43 | 16.11 | 268173 |
| 1726612500 | 16.219999 | 0.09 | 0.56 | 16.149999 | 16.364999 | 16.125 | 288469 |
| 1726526100 | 16.129999 | 0.1 | 0.62 | 16.12 | 16.1999 | 16.02 | 198883 |
| 1726266900 | 16.03 | 0.31 | 1.97 | 15.8 | 16.05 | 15.8 | 232112 |
| 1726180500 | 15.72 | 0.29 | 1.88 | 15.4 | 15.7799 | 15.39 | 252984 |
| 1726094100 | 15.43 | -0.07 | -0.45 | 15.48 | 15.4826 | 15.205 | 216578 |
| 1726007700 | 15.5 | 0.2 | 1.31 | 15.3 | 15.52 | 15.2901 | 241516 |
| 1725921300 | 15.3 | 0.16 | 1.06 | 15.14 | 15.36 | 15.09 | 218184 |
| 1725662100 | 15.14 | -0.06 | -0.39 | 15.21 | 15.265 | 15.0296 | 184742 |
| 1725575700 | 15.2 | 0.05 | 0.33 | 15.23 | 15.41 | 15.15 | 220825 |
| 1725489300 | 15.15 | -0.05 | -0.33 | 15.22 | 15.36 | 15.14 | 172315 |
| 1725402900 | 15.2 | -0.09 | -0.59 | 15.24 | 15.27 | 15.09 | 261808 |
| 1725057300 | 15.29 | 0.07 | 0.46 | 15.32 | 15.4 | 15.14 | 191943 |
| 1724970900 | 15.22 | 0.02 | 0.13 | 15.22 | 15.31 | 15.09 | 297617 |
| 1724884500 | 15.2 | 0.03 | 0.20 | 15.17 | 15.29 | 15.07 | 188633 |
| 1724798100 | 15.17 | 0.11 | 0.73 | 15 | 15.19 | 14.9912 | 226089 |
| 1724711700 | 15.06 | 0.3 | 2.03 | 14.84 | 15.1 | 14.805 | 376176 |
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
