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 | 0.47 | 2.73255813953 | 17.2 | 17.92 | 16.77 | 801632 | 17.41203803 | CS |
| 4 | 5.34 | 43.3090024331 | 12.33 | 17.92 | 12.26 | 883485 | 15.4928548 | CS |
| 12 | 6.03 | 51.8041237113 | 11.64 | 17.92 | 11.35 | 618749 | 13.82803215 | CS |
| 26 | 6.81 | 62.7071823204 | 10.86 | 17.92 | 9.935 | 513017 | 12.56083047 | CS |
| 52 | 7.58 | 75.1238850347 | 10.09 | 17.92 | 9.17 | 422099 | 11.75325946 | CS |
| 156 | -3.67 | -17.1977507029 | 21.34 | 21.98 | 7.1 | 349022 | 12.00262121 | CS |
| 260 | -9.33 | -34.5555555556 | 27 | 28.22 | 7.1 | 374403 | 13.54577607 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 17.73 | 0.23 | 1.34 | 17.565 | 17.92 | 17.47 | 1081934 |
| 1732232100 | 17.495 | 0 | 0.00 | 17.75 | 17.75 | 17.41 | 880719 |
| 1732145700 | 17.495 | 0.12 | 0.66 | 17.33 | 17.85 | 17.33 | 892383 |
| 1732059300 | 17.38 | 0.16 | 0.93 | 17 | 17.55 | 17 | 529819 |
| 1731972900 | 17.22 | 0.28 | 1.65 | 16.93 | 17.35 | 16.8222 | 708873 |
| 1731713700 | 16.94 | -0.41 | -2.36 | 17.2 | 17.37 | 16.77 | 716063 |
| 1731627300 | 17.35 | 0.18 | 1.05 | 17.12 | 17.52 | 16.9 | 986546 |
| 1731540900 | 17.17 | 0.28 | 1.66 | 16.92 | 17.39 | 16.805 | 1069852 |
| 1731454500 | 16.89 | 0.35 | 2.12 | 16.35 | 17.1599 | 16.35 | 1066843 |
| 1731368100 | 16.54 | 0.68 | 4.29 | 15.8 | 16.57 | 15.6 | 1423114 |
| 1731108900 | 15.86 | 1.55 | 10.83 | 14.44 | 15.928 | 14.22 | 2018911 |
| 1731022500 | 14.31 | 1.66 | 13.12 | 13.97 | 14.61 | 13.8 | 2652423 |
| 1730936100 | 12.65 | 0.25 | 2.02 | 12.6869 | 12.92 | 12.47 | 925333 |
| 1730849700 | 12.4 | 0.09 | 0.73 | 12.33 | 12.45 | 12.26 | 591356 |
| 1730763300 | 12.31 | -0.17 | -1.36 | 12.45 | 12.57 | 12.3 | 293849 |
| 1730500500 | 12.48 | 0.07 | 0.56 | 12.46 | 12.675 | 12.4317 | 361633 |
| 1730414100 | 12.41 | -0.29 | -2.28 | 12.62 | 12.74 | 12.395 | 298131 |
| 1730327700 | 12.7 | -0.08 | -0.59 | 12.7947 | 13.02 | 12.695 | 243377 |
| 1730241300 | 12.775 | 0.31 | 2.45 | 12.75 | 12.81 | 12.53 | 654148 |
| 1730154900 | 12.47 | 0.15 | 1.22 | 12.4 | 12.49 | 12.34 | 619792 |
| 1729895700 | 12.32 | -0.01 | -0.08 | 12.33 | 12.43 | 12.285 | 538079 |
| 1729809300 | 12.33 | 0.12 | 0.98 | 12.25 | 12.49 | 12.2 | 469936 |
| 1729722900 | 12.21 | -0.34 | -2.71 | 12.48 | 12.61 | 12.21 | 544033 |
| 1729636500 | 12.55 | -0.21 | -1.61 | 12.745 | 12.745 | 12.33 | 445068 |
| 1729550100 | 12.755 | 0.37 | 2.95 | 13.03 | 13.2 | 12.601 | 1013297 |
| 1729290900 | 12.39 | -0.2 | -1.55 | 12.62 | 12.77 | 12.3075 | 380303 |
| 1729204500 | 12.585 | 0.13 | 1.00 | 12.47 | 12.63 | 12.38 | 314234 |
| 1729118100 | 12.46 | -0.04 | -0.32 | 12.48 | 12.56 | 12.3501 | 276448 |
| 1729031700 | 12.5 | 0.1 | 0.77 | 12.38 | 12.565 | 12.31 | 402928 |
| 1728945300 | 12.405 | -0.01 | -0.04 | 12.4 | 12.5 | 12.21 | 404041 |
| 1728686100 | 12.41 | 0.24 | 1.97 | 12.17 | 12.65 | 12.17 | 879013 |
| 1728599700 | 12.17 | 0.28 | 2.35 | 11.82 | 12.23 | 11.72 | 688710 |
| 1728513300 | 11.89 | -0.02 | -0.17 | 11.88 | 12.03 | 11.86 | 164041 |
| 1728426900 | 11.91 | -0.02 | -0.17 | 11.91 | 12.035 | 11.9 | 147320 |
| 1728340500 | 11.93 | -0.29 | -2.37 | 12.25 | 12.28 | 11.845 | 548694 |
| 1728081300 | 12.22 | 0.38 | 3.21 | 11.89 | 12.23 | 11.89 | 320566 |
| 1727994900 | 11.84 | -0.09 | -0.75 | 11.85 | 11.88 | 11.725 | 338923 |
| 1727908500 | 11.93 | -0.1 | -0.83 | 12.08 | 12.08 | 11.895 | 225513 |
| 1727822100 | 12.03 | -0.08 | -0.66 | 12.13 | 12.13 | 11.86 | 237609 |
| 1727735520 | 12.11 | -0.23 | -1.86 | 12.33 | 12.39 | 12.03 | 480233 |
| 1727476500 | 12.34 | -0.2 | -1.59 | 12.56 | 12.7164 | 12.256 | 245832 |
| 1727390100 | 12.54 | -0.14 | -1.10 | 12.8 | 12.97 | 12.5 | 486988 |
| 1727303700 | 12.68 | 0.42 | 3.43 | 12.28 | 12.75 | 12.26 | 1175960 |
| 1727217300 | 12.26 | 0.13 | 1.07 | 12.2 | 12.26 | 12.13 | 512494 |
| 1727130900 | 12.13 | 0.01 | 0.08 | 12.11 | 12.27 | 11.86 | 405092 |
| 1726871700 | 12.12 | -0.16 | -1.26 | 12.24 | 12.25 | 11.98 | 380039 |
| 1726785300 | 12.275 | 0.13 | 1.03 | 12.31 | 12.42 | 12.21 | 832467 |
| 1726698900 | 12.15 | 0.14 | 1.17 | 12.1 | 12.21 | 12.06 | 811256 |
| 1726612500 | 12.01 | 0.22 | 1.87 | 12.12 | 12.14 | 11.89 | 478942 |
| 1726526100 | 11.79 | 0.09 | 0.77 | 11.71 | 12.005 | 11.56 | 497049 |
| 1726266900 | 11.7 | 0.09 | 0.78 | 11.62 | 11.88 | 11.58 | 495449 |
| 1726180500 | 11.61 | 0.07 | 0.61 | 11.58 | 11.675 | 11.51 | 293877 |
| 1726094100 | 11.54 | -0.15 | -1.28 | 11.69 | 11.75 | 11.45 | 348703 |
| 1726007700 | 11.69 | -0.1 | -0.85 | 11.81 | 11.86 | 11.53 | 352468 |
| 1725921300 | 11.79 | 0.19 | 1.64 | 11.65 | 11.88 | 11.65 | 364699 |
| 1725662100 | 11.6 | -0.31 | -2.60 | 12.0295 | 12.04 | 11.59 | 542258 |
| 1725575700 | 11.91 | -0.09 | -0.75 | 12 | 12.22 | 11.81 | 557123 |
| 1725489300 | 12 | 0.56 | 4.90 | 11.87 | 12.08 | 11.73 | 931472 |
| 1725402900 | 11.44 | -0.2 | -1.72 | 11.655 | 11.66 | 11.35 | 268525 |
| 1725057300 | 11.64 | 0.01 | 0.09 | 11.64 | 11.67 | 11.55 | 310131 |
| 1724970900 | 11.63 | -0.18 | -1.52 | 11.83 | 11.97 | 11.62 | 309042 |
| 1724884500 | 11.81 | 0.1 | 0.85 | 11.71 | 11.86 | 11.59 | 250266 |
| 1724798100 | 11.71 | 0.07 | 0.60 | 11.6 | 11.78 | 11.54 | 273759 |
| 1724711700 | 11.64 | -0.07 | -0.60 | 11.72 | 11.828 | 11.62 | 244465 |
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
