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 | -1.95 | -9.64391691395 | 20.22 | 21.175 | 17.5 | 33359568 | 18.95229196 | CS |
| 4 | 0.9 | 5.18134715026 | 17.37 | 21.175 | 16.4 | 38542840 | 19.0199502 | CS |
| 12 | -0.87 | -4.54545454545 | 19.14 | 30.28 | 16.4 | 59956013 | 22.44163843 | CS |
| 26 | -1.99 | -9.82230997039 | 20.26 | 30.28 | 13.165 | 46621839 | 19.97776467 | CS |
| 52 | 0.81 | 4.63917525773 | 17.46 | 34.09 | 13.165 | 50857777 | 20.872654 | CS |
| 156 | -3.7946 | -17.1976831667 | 22.0646 | 34.09 | 3.11 | 37348993 | 16.76635689 | CS |
| 260 | 17.17 | 1560.90909091 | 1.1 | 83.45 | 0.3522 | 28392205 | 18.11914974 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 18.34 | -0.84 | -4.38 | 19.16 | 19.41 | 18.0348 | 33519797 |
| 1738280100 | 19.18 | 0.76 | 4.13 | 18.72 | 19.58 | 18.6997 | 33247325 |
| 1738193700 | 18.42 | 0.16 | 0.88 | 18.28 | 18.86 | 17.77 | 24851212 |
| 1738107300 | 18.26 | -0.03 | -0.14 | 18.5 | 18.58 | 17.855 | 22914308 |
| 1738020900 | 18.285 | -1.71 | -8.53 | 18.835 | 19.28 | 17.5 | 39588839 |
| 1737761700 | 19.99 | 0.3 | 1.52 | 20.22 | 21.175 | 19.83 | 46196156 |
| 1737675300 | 19.69 | 0 | 0.00 | 19.69 | 19.69 | 19.69 | 0 |
| 1737588900 | 19.69 | 0.13 | 0.66 | 19.24 | 20.0881 | 18.94 | 33469158 |
| 1737502500 | 19.56 | -0.35 | -1.76 | 20.2754 | 20.58 | 18.66 | 54275833 |
| 1737156900 | 19.91 | 1.61 | 8.80 | 19.22 | 20.98 | 18.96 | 88251664 |
| 1737070500 | 18.3 | 0.15 | 0.83 | 18.062 | 18.56 | 17.75 | 29449172 |
| 1736984100 | 18.15 | 0.79 | 4.55 | 18.13 | 18.62 | 17.85 | 38618470 |
| 1736897700 | 17.36 | 0.17 | 0.99 | 17.95 | 18.13 | 16.94 | 31452656 |
| 1736811300 | 17.19 | -0.67 | -3.75 | 16.97 | 17.47 | 16.399999 | 32731153 |
| 1736552100 | 17.86 | -0.48 | -2.62 | 18.04 | 18.1664 | 17.42 | 27395518 |
| 1736379300 | 18.34 | -0.73 | -3.83 | 18.6 | 18.8775 | 17.6601 | 28596679 |
| 1736292900 | 19.07 | -1.48 | -7.20 | 20.05 | 20.53 | 19.02 | 33295512 |
| 1736206500 | 20.55 | 0.91 | 4.63 | 20 | 20.59 | 19.61 | 45164443 |
| 1735947300 | 19.64 | 2.43 | 14.12 | 17.37 | 19.73 | 17.23 | 45730189 |
| 1735860900 | 17.21 | 0.44 | 2.62 | 17.47 | 18.217 | 16.965 | 39350417 |
| 1735688100 | 16.77 | -0.52 | -3.01 | 17.98 | 18.22 | 16.64 | 32882038 |
| 1735601700 | 17.29 | -1.15 | -6.24 | 18.1 | 18.1207 | 16.84 | 38984835 |
| 1735342500 | 18.44 | -0.86 | -4.46 | 19.4 | 19.41 | 18.345 | 25664670 |
| 1735256100 | 19.3 | -0.85 | -4.22 | 19.86 | 20 | 19.26 | 22672000 |
| 1735077840 | 20.15 | 0.9 | 4.68 | 19.81 | 20.27 | 19.56 | 20546451 |
| 1734996900 | 19.25 | -0.71 | -3.56 | 19.98 | 20.02 | 19.02 | 28434788 |
| 1734737700 | 19.96 | -0.41 | -2.01 | 19.92 | 20.68 | 19.75 | 53774062 |
| 1734651300 | 20.37 | -1.24 | -5.74 | 22.7211 | 22.91 | 19.87 | 47103190 |
| 1734564900 | 21.61 | -2.99 | -12.15 | 24.1 | 24.845 | 21.32 | 53280064 |
| 1734478500 | 24.6 | 0.04 | 0.16 | 25.395 | 25.5652 | 24.31 | 61280442 |
| 1734392100 | 24.56 | 1.83 | 8.05 | 23.475 | 25.4484 | 23.265 | 64572744 |
| 1734132900 | 22.73 | 0.15 | 0.66 | 22.855 | 23.3 | 22.295 | 39826663 |
| 1734046500 | 22.58 | -0.69 | -2.97 | 23.8 | 24.31 | 22.56 | 49575166 |
| 1733960100 | 23.27 | 0.47 | 2.04 | 23.5 | 24.61 | 22.9201 | 56463143 |
| 1733873700 | 22.805 | -1.05 | -4.40 | 24.37 | 24.54 | 22.55 | 43286550 |
| 1733787300 | 23.855 | -2.58 | -9.74 | 25.49 | 26.2 | 23.78 | 66702512 |
| 1733528100 | 26.43 | 1.64 | 6.62 | 25.48 | 26.9099 | 25.0001 | 71324252 |
| 1733441700 | 24.79 | -1.17 | -4.51 | 27.16 | 28.07 | 24.78 | 95223916 |
| 1733355300 | 25.96 | 0.83 | 3.30 | 25.17 | 26.1 | 24.58 | 67326998 |
| 1733268900 | 25.13 | -0.5 | -1.95 | 24.5 | 25.73 | 24.15 | 59625309 |
| 1733182500 | 25.63 | -1.79 | -6.53 | 26.85 | 26.89 | 23.82 | 124823546 |
| 1732917840 | 27.42 | 0.5 | 1.86 | 27.52 | 30.28 | 27.14 | 88392055 |
| 1732750500 | 26.92 | 1.95 | 7.81 | 26.03 | 27.3167 | 25 | 87015642 |
| 1732664100 | 24.97 | -1.45 | -5.49 | 25.06 | 27.91 | 24.65 | 90064323 |
| 1732577700 | 26.42 | 0.39 | 1.50 | 27.05 | 28.8882 | 24.8659 | 123320389 |
| 1732318500 | 26.03 | 1.85 | 7.65 | 23.65 | 26.71 | 23.11 | 102530578 |
| 1732232100 | 24.18 | 1.55 | 6.85 | 25.21 | 25.75 | 22.5 | 162936320 |
| 1732145700 | 22.63 | 2.77 | 13.95 | 20.74 | 23.4825 | 20.5193 | 123004226 |
| 1732059300 | 19.86 | 1.76 | 9.69 | 18.3 | 20.65 | 18.3 | 86621064 |
| 1731972900 | 18.105 | -2.97 | -14.07 | 19.83 | 21.16 | 17.72 | 121368455 |
| 1731713700 | 21.07 | 0.28 | 1.35 | 21.27 | 21.2997 | 20.01 | 42052923 |
| 1731627300 | 20.79 | -0.91 | -4.19 | 22.48 | 22.9 | 20.18 | 45856292 |
| 1731540900 | 21.7 | -3.53 | -13.99 | 24.32 | 26.1732 | 21.43 | 92475371 |
| 1731454500 | 25.23 | 0.22 | 0.88 | 24.1 | 25.3806 | 23.46 | 85265020 |
| 1731368100 | 25.01 | 5.76 | 29.92 | 22.3 | 25.458 | 21.8 | 122455126 |
| 1731108900 | 19.25 | -0.06 | -0.31 | 19.14 | 19.43 | 18.57 | 46314855 |
| 1731022500 | 19.31 | -0.01 | -0.05 | 18.97 | 19.5497 | 18.745 | 49306576 |
| 1730936100 | 19.32 | 3.08 | 18.97 | 17.635 | 19.6 | 17.2445 | 83823849 |
| 1730849700 | 16.239999 | 0.74 | 4.77 | 15.96 | 16.355 | 15.7 | 31480293 |
| 1730763300 | 15.5 | -0.61 | -3.79 | 15.87 | 15.94 | 15.31 | 28871534 |
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
