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 | 6.44 | 23.7200736648 | 27.15 | 34.73 | 23.7476 | 1696181 | 25.30016018 | SP |
| 4 | 3.83 | 12.8696236559 | 29.76 | 34.73 | 22.82 | 1616410 | 27.14386794 | SP |
| 12 | 0.93 | 2.84751990202 | 32.66 | 36.85 | 22.82 | 1665968 | 29.48846012 | SP |
| 26 | -27.91 | -45.3821138211 | 61.5 | 84.47 | 22.82 | 22245219 | 47.76896452 | SP |
| 52 | -302.91 | -90.0178306092 | 336.5 | 338.75 | 22.82 | 17632077 | 57.08405848 | SP |
| 156 | -568.91 | -94.4248962656 | 602.5 | 786.355 | 22.82 | 12265602 | 57.71121935 | SP |
| 260 | -568.91 | -94.4248962656 | 602.5 | 786.355 | 22.82 | 12265602 | 57.71121935 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 25.63 | 1.48 | 6.13 | 23.79 | 25.88 | 23.7476 | 2168251 |
| 1737675300 | 24.15 | 0 | 0.00 | 24.15 | 24.15 | 24.15 | 0 |
| 1737588900 | 24.15 | -2.3 | -8.70 | 25.03 | 25.1 | 23.8901 | 1770888 |
| 1737502500 | 26.45 | -1.29 | -4.65 | 27.15 | 27.9497 | 26.08 | 1149403 |
| 1737156900 | 27.74 | -1.8 | -6.09 | 28.3 | 28.71 | 27.37 | 1000951 |
| 1737070500 | 29.54 | 1.14 | 4.01 | 27.44 | 29.5442 | 27.37 | 1031876 |
| 1736984100 | 28.4 | -2.01 | -6.61 | 29.43 | 30.65 | 28.3202 | 898687 |
| 1736897700 | 30.41 | 0.61 | 2.05 | 28.5 | 31.21 | 28.38 | 1113449 |
| 1736811300 | 29.8 | 1.15 | 4.01 | 31.21 | 31.3 | 29.69 | 1802351 |
| 1736552100 | 28.65 | 1.65 | 6.11 | 27.98 | 29.3 | 27.98 | 1388189 |
| 1736379300 | 27 | 0.03 | 0.11 | 26.0204 | 27.83 | 25.5251 | 1638118 |
| 1736292900 | 26.97 | 3 | 12.52 | 22.86 | 27 | 22.82 | 3621916 |
| 1736206500 | 23.97 | -1.75 | -6.80 | 24.33 | 24.56 | 23.06 | 2672109 |
| 1735947300 | 25.72 | -2.51 | -8.89 | 27.58 | 27.58 | 25.55 | 1904416 |
| 1735860900 | 28.23 | -1.82 | -6.06 | 29.28 | 29.785 | 27.96 | 1320705 |
| 1735688100 | 30.05 | 1.35 | 4.70 | 28.44 | 30.18 | 28.42 | 1175489 |
| 1735601700 | 28.7 | -0.11 | -0.38 | 29.76 | 30.0941 | 27.48 | 1205768 |
| 1735342500 | 28.81 | -1.44 | -4.76 | 28.2 | 29.739 | 28.05 | 759006 |
| 1735256100 | 30.25 | 0.14 | 0.46 | 30.4 | 31.18 | 29.8622 | 499980 |
| 1735077840 | 30.11 | -0.27 | -0.89 | 30.2 | 30.8 | 29.41 | 483350 |
| 1734996900 | 30.38 | -2.26 | -6.92 | 31.98 | 32.549999 | 30.34 | 909494 |
| 1734737700 | 32.64 | -2.21 | -6.34 | 35.35 | 36.18 | 32.46 | 1316255 |
| 1734651300 | 34.85 | -1.06 | -2.95 | 34.23 | 35.45 | 33.009999 | 1389141 |
| 1734564900 | 35.91 | 0.89 | 2.54 | 33.2 | 36.1 | 31.65 | 1710976 |
| 1734478500 | 35.02 | 0.85 | 2.49 | 35.77 | 36.85 | 34.402 | 1697217 |
| 1734392100 | 34.17 | 1.12 | 3.39 | 33.14 | 34.95 | 33.009999 | 1226188 |
| 1734132900 | 33.049999 | 1.45 | 4.59 | 30.9 | 33.83 | 30.59 | 1364556 |
| 1734046500 | 31.6 | 0.88 | 2.86 | 31.71 | 32.28 | 31.15 | 805501 |
| 1733960100 | 30.72 | -2.09 | -6.37 | 31.67 | 32.68 | 30.33 | 1265862 |
| 1733873700 | 32.81 | 1.72 | 5.53 | 31.03 | 33.33 | 29.75 | 1758602 |
| 1733787300 | 31.09 | 1.56 | 5.28 | 30.99 | 31.75 | 30.61 | 1524327 |
| 1733528100 | 29.53 | 1 | 3.51 | 28.7 | 30 | 28.3 | 1118895 |
| 1733441700 | 28.53 | 0.06 | 0.21 | 28.48 | 28.92 | 27.9388 | 1081875 |
| 1733355300 | 28.47 | -2.1 | -6.87 | 29.8 | 30.58 | 28.19 | 2007637 |
| 1733268900 | 30.57 | -0.72 | -2.30 | 31.43 | 31.59 | 30.5 | 658837 |
| 1733182500 | 31.29 | -0.12 | -0.38 | 31.23 | 31.63 | 30.49 | 900975 |
| 1732917840 | 31.41 | -1.4 | -4.27 | 32.15 | 32.4988 | 30.92 | 861876 |
| 1732750500 | 32.81 | 0.67 | 2.08 | 33.02 | 34.44 | 32.81 | 1709526 |
| 1732664100 | 32.14 | -0.41 | -1.26 | 31.71 | 32.689999 | 30.97 | 1220376 |
| 1732577700 | 32.549999 | 2.57 | 8.57 | 30.05 | 32.56 | 30.025 | 2411689 |
| 1732318500 | 29.98 | 1.85 | 6.58 | 28.51 | 30.3 | 28 | 1993260 |
| 1732232100 | 28.13 | -0.35 | -1.23 | 27.14 | 30.48 | 25.74 | 5492919 |
| 1732145700 | 28.48 | 0.45 | 1.61 | 27.87 | 29.65 | 27.87 | 3461289 |
| 1732059300 | 28.03 | -3.02 | -9.73 | 30.57 | 30.63 | 27.95 | 2062519 |
| 1731972900 | 31.05 | 0.8 | 2.64 | 31.32 | 32.299999 | 30.4501 | 2186546 |
| 1731713700 | 30.25 | 1.88 | 6.63 | 29.11 | 30.98 | 29 | 2576126 |
| 1731627300 | 28.37 | -0.11 | -0.39 | 28.02 | 28.84 | 27.501 | 1704453 |
| 1731540900 | 28.48 | 0.71 | 2.56 | 27.5 | 28.67 | 27.42 | 1498508 |
| 1731454500 | 27.77 | -1.2 | -4.14 | 28.43 | 28.7 | 27.255 | 1999355 |
| 1731368100 | 28.97 | 0.89 | 3.17 | 27.71 | 29.635 | 27.671 | 1986614 |
| 1731108900 | 28.08 | 0.51 | 1.85 | 27.64 | 28.6 | 27.2862 | 3211531 |
| 1731022500 | 27.57 | -1.34 | -4.64 | 28.61 | 28.65 | 27.57 | 1407755 |
| 1730936100 | 28.91 | -2.54 | -8.08 | 30.05 | 30.5 | 28.46 | 2036007 |
| 1730849700 | 31.45 | -1.82 | -5.47 | 32.659999 | 32.659999 | 31.22 | 1062137 |
| 1730763300 | 33.27 | -0.48 | -1.42 | 32.659999 | 33.52 | 31.8917 | 2411228 |
| 1730500500 | 33.75 | -1.25 | -3.57 | 34.25 | 34.25 | 32.5 | 1333386 |
| 1730414100 | 35 | 3.25 | 10.24 | 32.75 | 35.25 | 32.75 | 1544674 |
| 1730327700 | 31.75 | 0.75 | 2.42 | 32 | 33 | 31.5 | 861794 |
| 1730241300 | 31 | -0.5 | -1.59 | 31.75 | 32.25 | 30.5 | 619128 |
| 1730154900 | 31.5 | 0.75 | 2.44 | 30.5 | 31.75 | 30.25 | 547044 |
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
