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 | 3.02 | 10.3851444292 | 29.08 | 32.34 | 27.72 | 429294 | 29.56852353 | CS |
| 4 | 4.5 | 16.3043478261 | 27.6 | 32.34 | 25.51 | 581509 | 28.44276147 | CS |
| 12 | -0.02 | -0.0622665006227 | 32.12 | 32.34 | 25.0533 | 510454 | 28.15165776 | CS |
| 26 | 0.78 | 2.49042145594 | 31.32 | 39.745 | 25.0533 | 585152 | 31.58129148 | CS |
| 52 | -22.7 | -41.4233576642 | 54.8 | 68.4099 | 25.0533 | 716770 | 40.93647967 | CS |
| 156 | -95.76 | -74.8944157672 | 127.86 | 128.83 | 25.0533 | 677980 | 51.68552256 | CS |
| 260 | 15.1 | 88.8235294118 | 17 | 145.42 | 10.54 | 613746 | 52.80705818 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 32.1 | 1.78 | 5.87 | 30.45 | 32.34 | 30.45 | 393190 |
| 1732232100 | 30.32 | 0.69 | 2.33 | 30.05 | 30.61 | 29.28 | 359107 |
| 1732145700 | 29.63 | 0.54 | 1.86 | 29.35 | 30.19 | 29.14 | 320699 |
| 1732059300 | 29.09 | 0.48 | 1.68 | 27.97 | 29.14 | 27.79 | 290982 |
| 1731972900 | 28.61 | -0.03 | -0.10 | 28.78 | 29 | 28.28 | 683724 |
| 1731713700 | 28.64 | -0.12 | -0.42 | 29.08 | 29.08 | 27.72 | 528064 |
| 1731627300 | 28.76 | -0.21 | -0.72 | 29.01 | 29.32 | 28.28 | 544313 |
| 1731540900 | 28.97 | 0.18 | 0.63 | 28.79 | 29.72 | 28.71 | 744809 |
| 1731454500 | 28.79 | 0.19 | 0.66 | 28.53 | 29.94 | 28.51 | 924586 |
| 1731368100 | 28.6 | 1.89 | 7.08 | 26.81 | 28.615 | 26.81 | 849700 |
| 1731108900 | 26.71 | -4.29 | -13.84 | 29.02 | 29.04 | 25.51 | 1504323 |
| 1731022500 | 31 | 1.69 | 5.77 | 29.37 | 31.13 | 29.37 | 1000858 |
| 1730936100 | 29.31 | 1.81 | 6.58 | 29.16 | 29.92 | 28.53 | 652547 |
| 1730849700 | 27.5 | -0.09 | -0.33 | 27.54 | 28.15 | 27.045 | 467666 |
| 1730763300 | 27.59 | 0.62 | 2.30 | 26.52 | 28.14 | 26.52 | 484071 |
| 1730500500 | 26.97 | 0.48 | 1.81 | 26.7 | 27.23 | 26.375 | 396218 |
| 1730414100 | 26.49 | -0.59 | -2.18 | 26.98 | 27.19 | 25.92 | 427937 |
| 1730327700 | 27.08 | -0.36 | -1.31 | 27.26 | 27.85 | 26.99 | 380896 |
| 1730241300 | 27.44 | 0.34 | 1.25 | 26.92 | 27.69 | 26.735 | 429893 |
| 1730154900 | 27.1 | 0.29 | 1.08 | 27.26 | 27.345 | 26.85 | 471340 |
| 1729895700 | 26.81 | -0.52 | -1.90 | 27.6 | 28.88 | 26.73 | 356760 |
| 1729809300 | 27.33 | 0.28 | 1.04 | 27.5 | 27.88 | 27.15 | 418791 |
| 1729722900 | 27.05 | -0.71 | -2.56 | 27.67 | 27.8884 | 26.52 | 340291 |
| 1729636500 | 27.76 | -0.59 | -2.08 | 28.29 | 28.5 | 27.665 | 232206 |
| 1729550100 | 28.35 | 0.21 | 0.75 | 28.14 | 28.66 | 27.84 | 350102 |
| 1729290900 | 28.14 | -0.16 | -0.57 | 28.49 | 28.915 | 28.02 | 233926 |
| 1729204500 | 28.3 | -0.43 | -1.50 | 28.82 | 28.86 | 28.14 | 190668 |
| 1729118100 | 28.73 | -0.59 | -2.01 | 29.45 | 29.545 | 28.61 | 241146 |
| 1729031700 | 29.32 | 0.87 | 3.06 | 28.45 | 29.86 | 28.35 | 326400 |
| 1728945300 | 28.45 | -0.45 | -1.56 | 29.04 | 29.1 | 28.34 | 309368 |
| 1728686100 | 28.9 | 0.6 | 2.12 | 28.08 | 29.15 | 27.98 | 301933 |
| 1728599700 | 28.3 | -0.1 | -0.35 | 27.9 | 29.1 | 27.745 | 586343 |
| 1728513300 | 28.4 | 0.54 | 1.94 | 27.76 | 28.5 | 27.76 | 314555 |
| 1728426900 | 27.86 | -0.29 | -1.03 | 28.03 | 28.51 | 27.76 | 233958 |
| 1728340500 | 28.15 | -1.19 | -4.06 | 29.19 | 29.19 | 27.8928 | 335529 |
| 1728081300 | 29.34 | 1.01 | 3.57 | 29.03 | 29.65 | 28.675 | 278055 |
| 1727994900 | 28.33 | -0.24 | -0.84 | 28.29 | 28.96 | 28.27 | 335266 |
| 1727908500 | 28.57 | 0.17 | 0.60 | 28.28 | 28.85 | 28.1 | 554126 |
| 1727822100 | 28.4 | -0.67 | -2.30 | 29.03 | 29.0701 | 28.02 | 369576 |
| 1727735700 | 29.07 | 0 | 0.00 | 28.88 | 29.195 | 28.71 | 386229 |
| 1727476500 | 29.07 | -0.1 | -0.34 | 29.36 | 29.58 | 28.9 | 252234 |
| 1727390100 | 29.17 | 0.72 | 2.53 | 29.14 | 29.29 | 28.58 | 465767 |
| 1727303700 | 28.45 | -0.1 | -0.35 | 28.38 | 28.6 | 28.15 | 389967 |
| 1727217300 | 28.55 | -0.28 | -0.97 | 29.03 | 29.62 | 28.25 | 387262 |
| 1727130900 | 28.83 | 0.45 | 1.59 | 28.7 | 28.89 | 28.13 | 299796 |
| 1726871700 | 28.38 | -0.64 | -2.21 | 29.02 | 29.07 | 28.14 | 1054423 |
| 1726785300 | 29.02 | 0.4 | 1.40 | 29.9 | 29.9 | 28.81 | 261628 |
| 1726698900 | 28.62 | -0.05 | -0.17 | 28.7 | 29.275 | 28.52 | 330673 |
| 1726612500 | 28.67 | 0.74 | 2.65 | 28.45 | 28.88 | 28.19 | 518604 |
| 1726526100 | 27.93 | 0.14 | 0.50 | 27.82 | 28.34 | 27.49 | 396842 |
| 1726266900 | 27.79 | 0.99 | 3.69 | 27.18 | 28.08 | 27.01 | 544033 |
| 1726180500 | 26.8 | 0.89 | 3.43 | 26.19 | 27.17 | 25.99 | 1483817 |
| 1726094100 | 25.91 | 0.5 | 1.97 | 25.24 | 26.12 | 25.0533 | 1044759 |
| 1726007700 | 25.41 | -0.7 | -2.68 | 26.15 | 26.915 | 25.18 | 1227141 |
| 1725921300 | 26.11 | -0.97 | -3.58 | 27.13 | 27.81 | 26.05 | 651551 |
| 1725662100 | 27.08 | -1.21 | -4.28 | 28.52 | 29.2 | 27.07 | 412708 |
| 1725575700 | 28.29 | -0.8 | -2.75 | 28.97 | 29.0065 | 27.36 | 681307 |
| 1725489300 | 29.09 | -0.18 | -0.61 | 29.02 | 29.8 | 28.63 | 502197 |
| 1725402900 | 29.27 | -1.83 | -5.88 | 30.67 | 30.73 | 29.22 | 638377 |
| 1725057300 | 31.1 | -0.75 | -2.35 | 32.119999 | 32.189999 | 30.965 | 534025 |
| 1724970900 | 31.85 | 0.68 | 2.18 | 31.67 | 32.4575 | 31.46 | 243946 |
| 1724884500 | 31.17 | -0.85 | -2.65 | 31.86 | 31.92 | 31 | 271839 |
| 1724798100 | 32.02 | -1.18 | -3.55 | 32.729999 | 33 | 31.8 | 369652 |
| 1724711700 | 33.2 | 0.29 | 0.88 | 33.229999 | 33.5031 | 32.63 | 415233 |
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
