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 | -0.83 | -3.83726306056 | 21.63 | 23.185 | 20.38 | 788920 | 22.02559547 | CS |
| 4 | 2.97 | 16.6573191251 | 17.83 | 23.185 | 17.4 | 949836 | 20.12307322 | CS |
| 12 | -0.26 | -1.23456790123 | 21.06 | 23.185 | 16.47 | 809293 | 19.16035789 | CS |
| 26 | 3.99 | 23.7358715051 | 16.81 | 23.185 | 15.92 | 786378 | 18.58528286 | CS |
| 52 | -1.98 | -8.69183494293 | 22.78 | 24.3 | 15.92 | 834180 | 19.54867979 | CS |
| 156 | -9.95 | -32.3577235772 | 30.75 | 44.64 | 15.92 | 920583 | 25.03955082 | CS |
| 260 | -9.2 | -30.6666666667 | 30 | 50.77 | 15.92 | 863159 | 26.03749202 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 20.95 | -0.25 | -1.18 | 21.24 | 21.54 | 20.91 | 360425 |
| 1731713700 | 21.2 | -0.49 | -2.26 | 21.86 | 21.93 | 21.17 | 794246 |
| 1731627300 | 21.69 | -0.15 | -0.69 | 21.94 | 22.12 | 21.5 | 751683 |
| 1731540900 | 21.84 | -0.74 | -3.28 | 22.91 | 23.185 | 21.66 | 804623 |
| 1731454500 | 22.58 | -0.22 | -0.96 | 22.48 | 23.07 | 22.38 | 805067 |
| 1731368100 | 22.8 | 1.5 | 7.04 | 21.63 | 22.86 | 21.63 | 788979 |
| 1731108900 | 21.3 | -1.23 | -5.46 | 22.68 | 22.89 | 20.95 | 1669412 |
| 1731022500 | 22.53 | 1.37 | 6.47 | 21.55 | 22.75 | 21.3607 | 1547718 |
| 1730936100 | 21.16 | 1.85 | 9.58 | 20.45 | 21.21 | 20.105 | 2934129 |
| 1730849700 | 19.31 | 0.09 | 0.47 | 19.01 | 19.43 | 18.96 | 871417 |
| 1730763300 | 19.22 | 0.23 | 1.21 | 18.91 | 19.34 | 18.75 | 491184 |
| 1730500500 | 18.99 | 0.63 | 3.43 | 18.58 | 19.15 | 18.52 | 734741 |
| 1730414100 | 18.36 | -0.37 | -1.98 | 18.6 | 18.78 | 18.2 | 851758 |
| 1730327700 | 18.73 | 0.76 | 4.23 | 17.945 | 19.05 | 17.935 | 1619039 |
| 1730241300 | 17.97 | 0.24 | 1.35 | 17.53 | 18.025 | 17.45 | 776251 |
| 1730154900 | 17.73 | 0.08 | 0.45 | 18.1 | 18.1 | 17.7 | 763761 |
| 1729895700 | 17.65 | 0.17 | 0.97 | 17.63 | 17.88 | 17.455 | 368847 |
| 1729809300 | 17.48 | -0.03 | -0.17 | 17.55 | 17.81 | 17.4 | 545668 |
| 1729722900 | 17.51 | -0.12 | -0.68 | 17.63 | 17.79 | 17.4 | 419424 |
| 1729636500 | 17.63 | -0.09 | -0.51 | 17.82 | 17.95 | 17.59 | 449081 |
| 1729550100 | 17.72 | -0.11 | -0.62 | 17.83 | 18.21 | 17.55 | 1009686 |
| 1729290900 | 17.83 | -0.61 | -3.31 | 18.52 | 18.75 | 17.785 | 625955 |
| 1729204500 | 18.44 | 0.33 | 1.82 | 18.05 | 18.45 | 17.85 | 586964 |
| 1729118100 | 18.11 | 0.49 | 2.78 | 17.79 | 18.15 | 17.68 | 671978 |
| 1729031700 | 17.62 | -0.14 | -0.79 | 17.74 | 18 | 17.36 | 664843 |
| 1728945300 | 17.76 | 0.21 | 1.20 | 17.58 | 17.825 | 17.47 | 766202 |
| 1728686100 | 17.55 | 0.43 | 2.51 | 17.21 | 17.74 | 17.15 | 1214203 |
| 1728599700 | 17.12 | 0.3 | 1.78 | 16.62 | 17.13 | 16.469999 | 435297 |
| 1728513300 | 16.82 | -0.26 | -1.52 | 17.04 | 17.275 | 16.64 | 758575 |
| 1728426900 | 17.08 | -0.12 | -0.70 | 17.22 | 17.4 | 17 | 608465 |
| 1728340500 | 17.2 | -0.39 | -2.22 | 17.43 | 17.44 | 17.14 | 469717 |
| 1728081300 | 17.59 | 0.24 | 1.38 | 17.47 | 17.68 | 17.4 | 336178 |
| 1727994900 | 17.35 | -0.37 | -2.09 | 17.48 | 17.52 | 17.13 | 420066 |
| 1727908500 | 17.72 | 0.16 | 0.91 | 17.32 | 17.81 | 17.24 | 361847 |
| 1727822100 | 17.56 | -0.65 | -3.57 | 18.2 | 18.2 | 17.55 | 475320 |
| 1727735520 | 18.21 | 0.13 | 0.72 | 18.02 | 18.45 | 17.98 | 708480 |
| 1727476500 | 18.08 | 0.1 | 0.56 | 18.2 | 18.43 | 17.98 | 512854 |
| 1727390100 | 17.98 | 0.44 | 2.51 | 17.74 | 19.1801 | 17.47 | 748996 |
| 1727303700 | 17.54 | -0.6 | -3.31 | 18.2 | 18.2 | 17.48 | 804679 |
| 1727217300 | 18.14 | -0.37 | -2.00 | 18.61 | 18.69 | 18.13 | 633563 |
| 1727130900 | 18.51 | -0.24 | -1.28 | 18.9 | 19 | 18.33 | 691386 |
| 1726871700 | 18.75 | -0.69 | -3.55 | 19.44 | 19.45 | 18.51 | 2162949 |
| 1726785300 | 19.44 | 0.37 | 1.94 | 19.32 | 19.69 | 19.24 | 652920 |
| 1726698900 | 19.07 | 0.27 | 1.44 | 18.76 | 20.015 | 18.76 | 997449 |
| 1726612500 | 18.8 | 0.11 | 0.59 | 18.83 | 19.33 | 18.66 | 961665 |
| 1726526100 | 18.69 | -0.26 | -1.37 | 18.97 | 19.1 | 18.47 | 744071 |
| 1726266900 | 18.95 | 0.11 | 0.58 | 19 | 19.25 | 18.86 | 953159 |
| 1726180500 | 18.84 | 0.58 | 3.18 | 18.37 | 19 | 18.07 | 1230977 |
| 1726094100 | 18.26 | -0.27 | -1.46 | 18.33 | 18.595 | 17.98 | 777234 |
| 1726007700 | 18.53 | -0.14 | -0.75 | 18.74 | 18.74 | 18.3601 | 767812 |
| 1725921300 | 18.67 | 0.01 | 0.05 | 18.77 | 18.935 | 17.69 | 844425 |
| 1725662100 | 18.66 | -0.33 | -1.74 | 19.24 | 19.25 | 18.4 | 718303 |
| 1725575700 | 18.99 | 0.12 | 0.64 | 18.95 | 19.19 | 18.59 | 550889 |
| 1725489300 | 18.87 | -0.42 | -2.18 | 19.29 | 19.33 | 18.86 | 846518 |
| 1725402900 | 19.29 | -0.85 | -4.22 | 20.02 | 20.0635 | 19.24 | 1419461 |
| 1725057300 | 20.14 | -0.05 | -0.25 | 20.29 | 20.4 | 19.9001 | 458501 |
| 1724970900 | 20.19 | -0.26 | -1.27 | 20.66 | 20.86 | 20.09 | 478645 |
| 1724884500 | 20.45 | -0.31 | -1.49 | 20.64 | 20.875 | 20.34 | 348679 |
| 1724798100 | 20.76 | -0.53 | -2.49 | 21.25 | 21.46 | 20.74 | 743197 |
| 1724711700 | 21.29 | 0.43 | 2.06 | 21.06 | 21.34 | 20.77 | 599170 |
| 1724452500 | 20.86 | 0.86 | 4.30 | 20 | 20.895 | 19.895 | 678061 |
| 1724366100 | 20 | 0.57 | 2.93 | 19.49 | 20.02 | 19.26 | 678495 |
| 1724279700 | 19.43 | -0.38 | -1.92 | 19.99 | 20.02 | 19.37 | 519071 |
| 1724193300 | 19.81 | -0.34 | -1.69 | 20.09 | 20.22 | 19.18 | 800595 |
| 1724106900 | 20.15 | 0.25 | 1.26 | 19.94 | 20.17 | 19.76 | 516666 |
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
