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 | 1.35 | 4.96323529412 | 27.2 | 29.68 | 24.88 | 2402177 | 27.30394586 | SP |
| 4 | 4.2 | 17.2484599589 | 24.35 | 29.68 | 20.9407 | 2000007 | 24.90863366 | SP |
| 12 | 0.95 | 3.44202898551 | 27.6 | 31.64 | 20.87 | 1713461 | 25.35973092 | SP |
| 26 | -16.08 | -36.029576518 | 44.63 | 45.4595 | 20.87 | 1653023 | 28.27191468 | SP |
| 52 | -36.45 | -56.0769230769 | 65 | 78.27 | 20.87 | 2056442 | 43.25851542 | SP |
| 156 | -1227.45 | -97.726910828 | 1256 | 1693 | 20.87 | 1776369 | 159.9069598 | SP |
| 260 | -1227.45 | -97.726910828 | 1256 | 1693 | 20.87 | 1776369 | 159.9069598 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 28.49 | -0.84 | -2.86 | 29.1 | 30.55 | 28.2102 | 1658037 |
| 1741304100 | 29.33 | 2.37 | 8.79 | 28.33 | 29.4735 | 27.7145 | 1551755 |
| 1741217700 | 26.96 | -0.57 | -2.07 | 26.95 | 28 | 26.7 | 1928817 |
| 1741131300 | 27.53 | -0.68 | -2.41 | 29.45 | 29.68 | 26.2428 | 2811621 |
| 1741044900 | 28.21 | 3.33 | 13.38 | 25.3 | 28.68 | 25.3 | 3337648 |
| 1740785700 | 24.88 | -1.59 | -6.01 | 27.2 | 27.73 | 24.88 | 2505799 |
| 1740699300 | 26.47 | 3.01 | 12.83 | 22.5 | 26.5 | 22.5 | 5094457 |
| 1740612900 | 23.46 | -1.39 | -5.59 | 23.87 | 24.31 | 22.78 | 2896737 |
| 1740526500 | 24.85 | 1 | 4.19 | 23.96 | 25.44 | 23.88 | 2238852 |
| 1740440100 | 23.85 | 1.05 | 4.61 | 22.19 | 23.89 | 21.74 | 2247833 |
| 1740180900 | 22.8 | 1.33 | 6.19 | 21.53 | 22.855 | 21.2 | 1815180 |
| 1740094500 | 21.47 | -0.21 | -0.97 | 21.53 | 22.2486 | 21.3953 | 880847 |
| 1740008100 | 21.68 | 0.04 | 0.18 | 21.58 | 22.12 | 21.18 | 1501097 |
| 1739921700 | 21.64 | -0.1 | -0.46 | 21.2 | 21.96 | 20.91 | 1276271 |
| 1739576100 | 21.74 | -0.91 | -4.02 | 22.38 | 22.55 | 21.66 | 1106351 |
| 1739489700 | 22.65 | -1.1 | -4.63 | 23.62 | 23.74 | 22.3099 | 954041 |
| 1739403300 | 23.75 | 0.45 | 1.93 | 24.02 | 24.28 | 23.463 | 1217766 |
| 1739316900 | 23.3 | 0.17 | 0.73 | 23.38 | 23.7689 | 22.875 | 1477283 |
| 1739230500 | 23.13 | -1.01 | -4.18 | 24.07 | 24.07 | 22.7 | 2359783 |
| 1738971300 | 24.14 | -0.33 | -1.35 | 24.35 | 24.76 | 23.99 | 1192233 |
| 1738884900 | 24.47 | -1.1 | -4.30 | 24.88 | 25.52 | 24.4406 | 1274577 |
| 1738798500 | 25.57 | -2.2 | -7.92 | 26.73 | 27.06 | 25.57 | 1366181 |
| 1738712100 | 27.77 | -0.72 | -2.53 | 28.4 | 28.51 | 26.8672 | 1526836 |
| 1738625700 | 28.49 | 1.16 | 4.24 | 29.18 | 29.66 | 27.8423 | 2520806 |
| 1738366500 | 27.33 | 1.43 | 5.52 | 26.14 | 27.5835 | 24.9135 | 1993603 |
| 1738280100 | 25.9 | -0.25 | -0.96 | 26.41 | 27.98 | 25.81 | 2272645 |
| 1738193700 | 26.15 | 1.63 | 6.65 | 25.42 | 27.22 | 25.3 | 3393755 |
| 1738107300 | 24.52 | -3.91 | -13.75 | 27.26 | 29.2 | 24.52 | 6567320 |
| 1738020900 | 28.43 | 5.76 | 25.41 | 26.97 | 28.87 | 26.12 | 5737743 |
| 1737761700 | 22.67 | 0.96 | 4.42 | 21.45 | 22.8499 | 21.37 | 1608152 |
| 1737675300 | 21.71 | 0 | 0.00 | 21.71 | 21.71 | 21.71 | 0 |
| 1737588900 | 21.71 | -1.49 | -6.42 | 22.26 | 22.27 | 21.52 | 1627844 |
| 1737502500 | 23.2 | -0.83 | -3.45 | 23.66 | 24.15 | 22.97 | 860775 |
| 1737156900 | 24.03 | -1.15 | -4.57 | 24.36 | 24.645 | 23.81 | 939030 |
| 1737070500 | 25.18 | 0.72 | 2.94 | 23.81 | 25.19 | 23.81 | 1042137 |
| 1736984100 | 24.46 | -1.29 | -5.01 | 25.15 | 25.9 | 24.42 | 797750 |
| 1736897700 | 25.75 | 0.4 | 1.58 | 24.48 | 26.25 | 24.45 | 879131 |
| 1736811300 | 25.35 | 0.75 | 3.05 | 26.26 | 26.32 | 25.281 | 1394901 |
| 1736552100 | 24.6 | 1.04 | 4.41 | 24.2 | 25.029 | 24.1895 | 1066453 |
| 1736379300 | 23.56 | 0.02 | 0.08 | 22.89 | 24.0818 | 22.57 | 1328251 |
| 1736292900 | 23.54 | 2.04 | 9.49 | 20.72 | 23.5497 | 20.72 | 2401490 |
| 1736206500 | 21.5 | -1.14 | -5.04 | 21.73 | 21.87 | 20.87 | 1983912 |
| 1735947300 | 22.64 | -1.65 | -6.79 | 23.87 | 23.88 | 22.56 | 1609090 |
| 1735860900 | 24.29 | -1.13 | -4.45 | 24.92 | 25.32 | 24.12 | 1143316 |
| 1735688100 | 25.42 | 0.84 | 3.42 | 24.4 | 25.515 | 24.4 | 831826 |
| 1735601700 | 24.58 | -0.07 | -0.28 | 25.28 | 25.45 | 23.8101 | 843491 |
| 1735342500 | 24.65 | 0.75 | 3.14 | 24.29 | 25.24 | 24.22 | 567639 |
| 1735256100 | 23.9 | 0.1 | 0.42 | 24 | 24.45 | 23.67 | 457052 |
| 1735077840 | 23.8 | -0.17 | -0.71 | 23.88 | 24.21 | 23.3901 | 379800 |
| 1734996900 | 23.97 | -4.86 | -16.86 | 24.92 | 25.1791 | 23.94 | 1005306 |
| 1734737700 | 28.83 | -1.5 | -4.95 | 30.61 | 31.17 | 28.731 | 659560 |
| 1734651300 | 30.33 | -0.55 | -1.78 | 29.95 | 30.72 | 29.14 | 691234 |
| 1734564900 | 30.88 | 0.42 | 1.38 | 29.22 | 31.12 | 28.25 | 1063445 |
| 1734478500 | 30.46 | 0.57 | 1.91 | 30.9 | 31.64 | 30.0425 | 1231557 |
| 1734392100 | 29.89 | 0.72 | 2.47 | 29.19 | 30.38 | 29.1 | 963177 |
| 1734132900 | 29.17 | 0.98 | 3.48 | 27.65 | 29.6436 | 27.57 | 1003967 |
| 1734046500 | 28.19 | 0.57 | 2.06 | 28.23 | 28.6198 | 27.8729 | 708315 |
| 1733960100 | 27.62 | -1.33 | -4.59 | 28.19 | 28.8994 | 27.33 | 900564 |
| 1733873700 | 28.95 | 1.13 | 4.06 | 27.77 | 29.32 | 26.925 | 1069158 |
| 1733787300 | 27.82 | 1.05 | 3.92 | 27.8 | 28.27 | 27.48 | 856248 |
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
