Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -1.3593 | -4.96832886806 | 27.3593 | 27.5 | 24.9362 | 41045 | 25.91231055 | CS |
| 4 | 4.05 | 18.4510250569 | 21.95 | 27.6899 | 20.95 | 48453 | 24.78488696 | CS |
| 12 | 7.89 | 43.5670900055 | 18.11 | 27.6899 | 16.25 | 31805 | 22.44438989 | CS |
| 26 | 11.52 | 79.5580110497 | 14.48 | 27.6899 | 12.61 | 21198 | 20.41536826 | CS |
| 52 | 16.23 | 166.120777892 | 9.77 | 27.6899 | 9.5901 | 17238 | 17.45034065 | CS |
| 156 | 19.8 | 319.35483871 | 6.2 | 27.6899 | 4.9677 | 9852 | 13.12777493 | CS |
| 260 | 20.76 | 396.183206107 | 5.24 | 27.6899 | 2.99 | 82123 | 7.45993575 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 26 | -0.16 | -0.61 | 26 | 26.95 | 25.77 | 22940 |
| 1734651300 | 26.16 | 0.89 | 3.52 | 26.1777 | 26.8 | 25.75 | 34033 |
| 1734564900 | 25.27 | -0.73 | -2.81 | 26.17 | 27.36 | 24.9362 | 56530 |
| 1734478500 | 26 | -0.02 | -0.08 | 25.36 | 26.0689 | 25.35 | 45651 |
| 1734392100 | 26.02 | -0.44 | -1.66 | 25.755 | 26.23 | 25.13 | 31634 |
| 1734132900 | 26.46 | -0.52 | -1.93 | 27.3593 | 27.5 | 26.38 | 37376 |
| 1734046500 | 26.98 | 0.75 | 2.86 | 26.84 | 27.68 | 26.3 | 47994 |
| 1733960100 | 26.23 | 1.13 | 4.50 | 25.06 | 27.6899 | 25.06 | 122037 |
| 1733873700 | 25.1 | 0.31 | 1.25 | 24.7 | 25.59 | 24.7 | 63302 |
| 1733787300 | 24.79 | -0.16 | -0.64 | 24.5 | 25.45 | 24.04 | 42406 |
| 1733528100 | 24.95 | -0.72 | -2.80 | 25.63 | 25.63 | 24.65 | 79259 |
| 1733441700 | 25.67 | 2.6 | 11.27 | 23.5 | 26.17 | 23.48 | 93008 |
| 1733355300 | 23.07 | 0.88 | 3.97 | 22.262 | 23.24 | 21.985 | 39205 |
| 1733268900 | 22.19 | -0.41 | -1.81 | 22.84 | 22.84 | 21.99 | 16686 |
| 1733182500 | 22.6 | -0.15 | -0.66 | 22 | 22.99 | 21.99 | 59471 |
| 1732917840 | 22.75 | 0.68 | 3.08 | 22.32 | 22.91 | 22.02 | 13184 |
| 1732750500 | 22.07 | 0.06 | 0.27 | 21.77 | 22.4838 | 20.95 | 39022 |
| 1732664100 | 22.01 | -0.35 | -1.54 | 21.76 | 22.53 | 21.75 | 16103 |
| 1732577700 | 22.355 | 0.13 | 0.56 | 22.19 | 22.45 | 21.86 | 24814 |
| 1732318500 | 22.23 | 0.5 | 2.30 | 21.95 | 22.7 | 21.95 | 58884 |
| 1732232100 | 21.73 | -0.62 | -2.77 | 21 | 22 | 20.74 | 68092 |
| 1732145700 | 22.35 | -1.22 | -5.18 | 23.42 | 23.5 | 21.604 | 33577 |
| 1732059300 | 23.57 | 2.77 | 13.32 | 21.4007 | 24.29 | 21.26 | 150189 |
| 1731972900 | 20.8 | 0.19 | 0.92 | 20.78 | 21 | 20 | 30778 |
| 1731713700 | 20.61 | -1.57 | -7.08 | 22.25 | 22.45 | 18.87 | 43764 |
| 1731627300 | 22.18 | 1.44 | 6.94 | 21.0351 | 23 | 21.0351 | 58747 |
| 1731540900 | 20.74 | 0.17 | 0.83 | 20.5 | 21.305 | 20.34 | 38961 |
| 1731454500 | 20.57 | 1.34 | 6.97 | 19.54 | 21.5 | 19.3388 | 56242 |
| 1731368100 | 19.23 | 0.88 | 4.80 | 18.64 | 19.46 | 18.64 | 38442 |
| 1731108900 | 18.35 | -0.2 | -1.08 | 18.54 | 18.9256 | 18.35 | 20833 |
| 1731022500 | 18.55 | -0.45 | -2.37 | 18.75 | 18.79 | 18.1869 | 16529 |
| 1730936100 | 19 | 0.71 | 3.88 | 18.36 | 19.4 | 18.1 | 50833 |
| 1730849700 | 18.29 | 0.04 | 0.19 | 18.2137 | 18.29 | 17.82 | 12574 |
| 1730763300 | 18.255 | -0.16 | -0.84 | 17.77 | 18.3517 | 17.77 | 10998 |
| 1730500500 | 18.41 | 0.18 | 0.97 | 18.3 | 18.67 | 18.3 | 6760 |
| 1730414100 | 18.2335 | -0.76 | -3.98 | 18.77 | 18.77 | 18.17 | 9098 |
| 1730327700 | 18.99 | 0.24 | 1.28 | 18.84 | 18.99 | 18.7 | 4490 |
| 1730241300 | 18.75 | 0.18 | 0.97 | 18.6 | 18.96 | 18.48 | 18112 |
| 1730154900 | 18.57 | 0.15 | 0.81 | 18.75 | 18.8638 | 18.56 | 6219 |
| 1729895700 | 18.42 | 0.05 | 0.27 | 18.64 | 18.85 | 18.42 | 6743 |
| 1729809300 | 18.37 | -0.57 | -2.98 | 19.02 | 19.02 | 18.26 | 11203 |
| 1729722900 | 18.935 | 0.04 | 0.24 | 18.92 | 19.35 | 18.5307 | 22529 |
| 1729636500 | 18.89 | 0.14 | 0.75 | 18.98 | 19.2224 | 18.75 | 30603 |
| 1729550100 | 18.75 | 0.55 | 3.02 | 18.5 | 19.465 | 18.5 | 39094 |
| 1729290900 | 18.2 | 0.01 | 0.05 | 18.19 | 18.2 | 17.91 | 5164 |
| 1729204500 | 18.19 | 0.65 | 3.71 | 17.75 | 18.19 | 17.75 | 5920 |
| 1729118100 | 17.54 | -0.09 | -0.51 | 17.66 | 17.66 | 17.28 | 7879 |
| 1729031700 | 17.63 | -0.12 | -0.69 | 17.66 | 17.9799 | 17.6 | 5728 |
| 1728945300 | 17.7533 | -0.25 | -1.37 | 17.82 | 18 | 17.7533 | 6336 |
| 1728686100 | 18 | 0.06 | 0.33 | 17.88 | 18.05 | 17.79 | 4721 |
| 1728599700 | 17.94 | 1.23 | 7.36 | 17.21 | 18.0878 | 17.0238 | 15704 |
| 1728513300 | 16.71 | -0.37 | -2.17 | 16.54 | 17.1505 | 16.54 | 17187 |
| 1728426900 | 17.08 | 0 | 0.00 | 16.76 | 17.08 | 16.25 | 15316 |
| 1728340500 | 17.08 | -0.28 | -1.61 | 17.35 | 17.36 | 16.42 | 11847 |
| 1728081300 | 17.36 | 0.02 | 0.12 | 17.65 | 18 | 17.1076 | 5692 |
| 1727994900 | 17.34 | 0.44 | 2.60 | 17.4 | 17.4 | 17.05 | 3461 |
| 1727908500 | 16.9 | -0.31 | -1.80 | 17.3079 | 17.35 | 16.87 | 14462 |
| 1727822100 | 17.21 | -1.13 | -6.16 | 18.17 | 18.24 | 17.21 | 15798 |
| 1727735520 | 18.34 | -0.13 | -0.69 | 18.49 | 18.49 | 18.01 | 8190 |
| 1727476500 | 18.4669 | 0.58 | 3.22 | 18.11 | 18.9 | 17.892 | 27086 |
| 1727390100 | 17.89 | -0.06 | -0.33 | 18.14 | 18.19 | 17.89 | 5458 |
| 1727303700 | 17.95 | -0.17 | -0.94 | 18.12 | 18.1312 | 17.9 | 4799 |
| 1727217300 | 18.12 | -0.11 | -0.59 | 18.39 | 18.39 | 17.86 | 8129 |
| 1727130900 | 18.2283 | 0.47 | 2.64 | 17.86 | 18.645 | 17.67 | 25998 |
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
