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 | 1.09 | 3.72522214627 | 29.26 | 30.71 | 27.93 | 1430070 | 29.33580047 | CS |
| 4 | -7.38 | -19.5600318049 | 37.73 | 38.43 | 24.995 | 2715257 | 29.45190299 | CS |
| 12 | -1.73 | -5.3927680798 | 32.08 | 43.73 | 24.995 | 1680173 | 33.30229636 | CS |
| 26 | -8.43 | -21.7380092831 | 38.78 | 43.73 | 24.995 | 1441552 | 33.3424844 | CS |
| 52 | -23.11 | -43.2285821175 | 53.46 | 69.82 | 24.995 | 1346199 | 42.73454524 | CS |
| 156 | -8.648 | -22.1754961793 | 38.998 | 69.82 | 24.995 | 1222983 | 40.40482756 | CS |
| 260 | -9.83 | -24.4649079144 | 40.18 | 69.82 | 4.605 | 2062732 | 27.84113954 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 30.29 | 1.1 | 3.77 | 29.655 | 30.71 | 29.53 | 1725669 |
| 1735688100 | 29.19 | 0.74 | 2.60 | 28.2 | 29.95 | 28.2 | 1462721 |
| 1735601700 | 28.45 | -0.69 | -2.37 | 28.66 | 29.02 | 27.93 | 1358872 |
| 1735342500 | 29.14 | -0.41 | -1.39 | 29.26 | 29.81 | 29 | 1173019 |
| 1735256100 | 29.55 | -0.27 | -0.91 | 29.63 | 29.65 | 28.75 | 1798763 |
| 1735077840 | 29.82 | 1.12 | 3.90 | 28.75 | 29.95 | 28.22 | 1070587 |
| 1734996900 | 28.7 | 1.3 | 4.74 | 27.5 | 28.79 | 27.24 | 1563297 |
| 1734737700 | 27.4 | 1.2 | 4.58 | 26.3372 | 28.42 | 26.3372 | 1871282 |
| 1734651300 | 26.2 | -0.12 | -0.46 | 26.96 | 26.99 | 26 | 1507812 |
| 1734564900 | 26.32 | -2.74 | -9.43 | 29.5 | 29.84 | 25.905 | 2331405 |
| 1734478500 | 29.06 | 0.5 | 1.75 | 29.225 | 29.55 | 28.095 | 1778972 |
| 1734392100 | 28.56 | 1.08 | 3.93 | 28.245 | 29.76 | 28.0605 | 2956519 |
| 1734132900 | 27.48 | 1.99 | 7.81 | 26.32 | 27.88 | 26.0301 | 3652135 |
| 1734046500 | 25.49 | -3.92 | -13.33 | 29.51 | 29.51 | 24.995 | 6683225 |
| 1733960100 | 29.41 | -7.39 | -20.08 | 31.515 | 32.009999 | 29.07 | 10187763 |
| 1733873700 | 36.8 | 1.41 | 3.98 | 35.38 | 37.06 | 35.25 | 5013958 |
| 1733787300 | 35.39 | -1.46 | -3.96 | 36.9 | 37.23 | 35.34 | 1608860 |
| 1733528100 | 36.85 | -0.32 | -0.86 | 37.73 | 38.43 | 36.26 | 1129760 |
| 1733441700 | 37.17 | -0.26 | -0.69 | 38.35 | 39.17 | 37.06 | 1625284 |
| 1733355300 | 37.43 | -0.73 | -1.91 | 38.03 | 38.715 | 36.81 | 777192 |
| 1733268900 | 38.16 | -0.84 | -2.15 | 38.93 | 38.93 | 36.865 | 917095 |
| 1733182500 | 39 | -0.32 | -0.81 | 39.19 | 39.88 | 38.3 | 1747844 |
| 1732917840 | 39.32 | 1.7 | 4.52 | 38 | 40.1 | 38 | 740856 |
| 1732750500 | 37.62 | 1.54 | 4.27 | 36.2 | 38.2485 | 36.2 | 951570 |
| 1732664100 | 36.08 | -0.22 | -0.61 | 36 | 36.46 | 35.4 | 1029066 |
| 1732577700 | 36.3 | 2.25 | 6.61 | 34.62 | 37.86 | 34.51 | 1713943 |
| 1732318500 | 34.05 | -0.05 | -0.15 | 34.115 | 34.66 | 33.85 | 782981 |
| 1732232100 | 34.1 | -0.15 | -0.44 | 33.99 | 35.35 | 33.5701 | 1144449 |
| 1732145700 | 34.25 | -1.07 | -3.03 | 34.785 | 34.96 | 33.09 | 2218809 |
| 1732059300 | 35.32 | -1.08 | -2.97 | 35.9 | 36.19 | 34.9 | 1154347 |
| 1731972900 | 36.4 | -1.61 | -4.24 | 38.02 | 38.49 | 36.03 | 1260342 |
| 1731713700 | 38.01 | -1.23 | -3.13 | 39.18 | 39.6499 | 37.98 | 846455 |
| 1731627300 | 39.24 | -1.51 | -3.71 | 41.44 | 41.63 | 39.05 | 713697 |
| 1731540900 | 40.75 | 0.15 | 0.37 | 40.865 | 41.92 | 40.74 | 784632 |
| 1731454500 | 40.6 | -0.33 | -0.81 | 40.76 | 41.92 | 40.45 | 1038942 |
| 1731368100 | 40.93 | 1.67 | 4.25 | 39.86 | 40.95 | 39.05 | 993849 |
| 1731108900 | 39.26 | -0.5 | -1.26 | 39.58 | 39.99 | 38.6 | 858339 |
| 1731022500 | 39.76 | -2.26 | -5.38 | 41.63 | 42.34 | 39.41 | 1280986 |
| 1730936100 | 42.02 | 3.64 | 9.48 | 42.025 | 43.73 | 41.01 | 2002079 |
| 1730849700 | 38.38 | 0.12 | 0.31 | 38.2 | 39.28 | 38.07 | 786208 |
| 1730763300 | 38.26 | -0.3 | -0.78 | 38.41 | 39.14 | 37.79 | 882314 |
| 1730500500 | 38.56 | 1.63 | 4.41 | 37.45 | 39.59 | 37.41 | 1257087 |
| 1730414100 | 36.93 | -1.77 | -4.57 | 38.785 | 39.09 | 36.91 | 836300 |
| 1730327700 | 38.7 | -0.31 | -0.79 | 38.99 | 39.715 | 38.63 | 670159 |
| 1730241300 | 39.01 | -0.08 | -0.20 | 38.67 | 40.46 | 38.445 | 1336252 |
| 1730154900 | 39.09 | 1.71 | 4.57 | 37.66 | 39.145 | 37.66 | 1237159 |
| 1729895700 | 37.38 | 0.52 | 1.41 | 37.44 | 38.24 | 36.87 | 1631591 |
| 1729809300 | 36.86 | 2.79 | 8.19 | 34.675 | 36.89 | 34.4 | 1503886 |
| 1729722900 | 34.07 | -0.48 | -1.39 | 34.43 | 34.6 | 33.92 | 692063 |
| 1729636500 | 34.55 | -0.88 | -2.48 | 34.69 | 35.13 | 33.72 | 1314449 |
| 1729550100 | 35.43 | -1.19 | -3.25 | 35.97 | 36.285 | 35 | 1719703 |
| 1729290900 | 36.62 | -2.15 | -5.55 | 38.99 | 38.99 | 36.42 | 1584161 |
| 1729204500 | 38.77 | 1.97 | 5.35 | 37 | 38.905 | 37 | 1975105 |
| 1729118100 | 36.8 | 1.47 | 4.16 | 35.59 | 36.9 | 35.59 | 1176348 |
| 1729031700 | 35.33 | 1.37 | 4.03 | 34.11 | 36.3797 | 34 | 1374185 |
| 1728945300 | 33.96 | 0.79 | 2.38 | 32.979999 | 34.54 | 32.894 | 1161417 |
| 1728686100 | 33.17 | 0.94 | 2.92 | 32.08 | 33.18 | 32.07 | 1174105 |
| 1728599700 | 32.229999 | 0.28 | 0.88 | 32.95 | 32.95 | 31.285 | 1400360 |
| 1728513300 | 31.95 | 0.35 | 1.11 | 31.66 | 32.299999 | 31.44 | 1428588 |
| 1728426900 | 31.6 | -1.42 | -4.30 | 32.95 | 32.97 | 31.59 | 1124452 |
| 1728340500 | 33.02 | -2.86 | -7.97 | 35.35 | 35.35 | 32.909999 | 1365988 |
| 1728081300 | 35.88 | 2.34 | 6.98 | 34.7177 | 36.29 | 34.6156 | 1053800 |
| 1727994900 | 33.54 | 0.37 | 1.12 | 33.115 | 33.83 | 32.92 | 857890 |
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
