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 | 3.33 | 18.9635535308 | 17.56 | 21.9 | 17.38 | 73832421 | 20.48637088 | SP |
| 4 | 8.39 | 67.12 | 12.5 | 23.5 | 10.81 | 91747878 | 17.48290255 | SP |
| 12 | 11.73 | 128.056768559 | 9.16 | 23.5 | 8.88 | 69022679 | 14.01833262 | SP |
| 26 | 12.76 | 156.949569496 | 8.13 | 23.5 | 6.73 | 56746399 | 12.54201339 | SP |
| 52 | 6.55 | 45.6764295676 | 14.34 | 23.5 | 4.94 | 38058765 | 11.8086907 | SP |
| 156 | -4.34 | -17.2017439556 | 25.23 | 28.08 | 4.64 | 22696495 | 12.09723853 | SP |
| 260 | -4.34 | -17.2017439556 | 25.23 | 28.08 | 4.64 | 22696495 | 12.09723853 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 20.83 | -0.31 | -1.47 | 21.37 | 21.86 | 20.305 | 47358054 |
| 1732145700 | 21.14 | -0.48 | -2.22 | 21.54 | 21.71 | 20.1764 | 51769030 |
| 1732059300 | 21.62 | 0.85 | 4.09 | 20.41 | 21.81 | 20.03 | 67318852 |
| 1731972900 | 20.77 | 2.06 | 11.01 | 21 | 21.9 | 19.74 | 113433563 |
| 1731713700 | 18.71 | 1.1 | 6.25 | 17.56 | 19.12 | 17.38 | 89282607 |
| 1731627300 | 17.61 | -2.31 | -11.60 | 19.6 | 19.88 | 17.52 | 90378854 |
| 1731540900 | 19.92 | 0.21 | 1.07 | 20.6 | 21.63 | 19 | 103909175 |
| 1731454500 | 19.71 | -2.79 | -12.40 | 21.5 | 21.92 | 19.05 | 141295129 |
| 1731368100 | 22.5 | 3.44 | 18.05 | 22.06 | 23.5 | 20.8 | 180362551 |
| 1731108900 | 19.06 | 2.67 | 16.29 | 16.64 | 19.88 | 16.46 | 187539100 |
| 1731022500 | 16.39 | 0.9 | 5.81 | 15.53 | 16.7 | 15.18 | 90770383 |
| 1730936100 | 15.49 | 3.51 | 29.30 | 15.14 | 15.6 | 14.27 | 154988984 |
| 1730849700 | 11.98 | 0.78 | 6.96 | 11.595 | 12.325 | 11.5 | 48530564 |
| 1730763300 | 11.2 | -0.57 | -4.84 | 11.34 | 11.76 | 10.81 | 55877270 |
| 1730500500 | 11.77 | -0.09 | -0.76 | 12.06 | 12.245 | 11.55 | 42505814 |
| 1730414100 | 11.86 | -0.76 | -6.02 | 12.67 | 12.83 | 11.81 | 48763039 |
| 1730327700 | 12.62 | -0.19 | -1.48 | 12.66 | 13.19 | 12.45 | 45598087 |
| 1730241300 | 12.81 | -0.32 | -2.44 | 13.32 | 13.37 | 12.42 | 55091830 |
| 1730154900 | 13.13 | -0.67 | -4.86 | 13.89 | 14.2498 | 13.1 | 82840158 |
| 1729895700 | 13.8 | 0.85 | 6.56 | 12.5 | 13.8399 | 12.43 | 137344523 |
| 1729809300 | 12.95 | 3.94 | 43.73 | 11.6198 | 13.09 | 11.45 | 151830328 |
| 1729722900 | 9.01 | -0.37 | -3.94 | 9.3 | 9.44 | 8.88 | 77542385 |
| 1729636500 | 9.38 | -0.09 | -0.95 | 9.31 | 9.406 | 9.15 | 40351311 |
| 1729550100 | 9.47 | -0.15 | -1.56 | 9.47 | 9.605 | 9.1912 | 34624773 |
| 1729290900 | 9.6199999 | -0.03 | -0.31 | 9.6199999 | 9.7699 | 9.505 | 31672771 |
| 1729204500 | 9.65 | -0.04 | -0.41 | 9.71 | 9.7598 | 9.4 | 36132750 |
| 1729118100 | 9.69 | 0.14 | 1.47 | 9.7 | 9.82 | 9.4949999 | 39976455 |
| 1729031700 | 9.55 | 0.03 | 0.32 | 9.6 | 9.95 | 9.3301 | 52751722 |
| 1728945300 | 9.52 | 0.12 | 1.28 | 9.605 | 9.75 | 9.05 | 76413755 |
| 1728686100 | 9.4 | -2.01 | -17.62 | 9.63 | 9.94 | 9.1001 | 120057133 |
| 1728599700 | 11.41 | -0.24 | -2.06 | 11.73 | 11.8 | 10.8 | 71379694 |
| 1728513300 | 11.65 | -0.34 | -2.84 | 11.91 | 12.2654 | 11.495 | 52715812 |
| 1728426900 | 11.99 | 0.35 | 3.01 | 11.9 | 12.15 | 11.61 | 38989022 |
| 1728340500 | 11.64 | -0.9 | -7.18 | 12.45 | 12.53 | 11.63 | 56856086 |
| 1728081300 | 12.54 | 0.87 | 7.46 | 12.235 | 12.65 | 12.03 | 68627882 |
| 1727994900 | 11.67 | -0.84 | -6.71 | 12.05 | 12.58 | 11.38 | 58486852 |
| 1727908500 | 12.51 | -0.94 | -6.99 | 12.36 | 12.73 | 11.72 | 72976530 |
| 1727822100 | 13.45 | -0.37 | -2.68 | 13.94 | 14.07 | 12.44 | 76814576 |
| 1727735700 | 13.82 | 0.11 | 0.80 | 13.55 | 14.17 | 13.21 | 58491422 |
| 1727476500 | 13.71 | 0.64 | 4.90 | 13.38 | 13.73 | 13.06 | 38904124 |
| 1727390100 | 13.07 | -0.3 | -2.24 | 13.74 | 13.8599 | 12.8 | 53080647 |
| 1727303700 | 13.37 | 0.27 | 2.06 | 12.91 | 13.375 | 12.8801 | 35444076 |
| 1727217300 | 13.1 | 0.37 | 2.91 | 13.09 | 13.39 | 12.58 | 59270437 |
| 1727130900 | 12.73 | 1.12 | 9.65 | 12.02 | 12.75 | 11.95 | 47762369 |
| 1726871700 | 11.61 | -0.57 | -4.68 | 11.93 | 12.175 | 11.37 | 48720940 |
| 1726785300 | 12.18 | 1.56 | 14.69 | 11.25 | 12.2 | 11.09 | 60292609 |
| 1726698900 | 10.62 | -0.06 | -0.56 | 10.89 | 11.41 | 10.59 | 60813167 |
| 1726612500 | 10.68 | 0.09 | 0.85 | 10.84 | 11.31 | 10.5601 | 46473217 |
| 1726526100 | 10.59 | -0.32 | -2.93 | 10.83 | 10.89 | 10.285 | 39890526 |
| 1726266900 | 10.91 | 0.02 | 0.18 | 10.71 | 11.15 | 10.55 | 44254049 |
| 1726180500 | 10.89 | 0.16 | 1.49 | 10.41 | 11.04 | 10.3245 | 55956990 |
| 1726094100 | 10.73 | 0.18 | 1.71 | 10.4 | 10.76 | 9.68 | 58857441 |
| 1726007700 | 10.55 | 0.86 | 8.88 | 10 | 10.5788 | 9.8802 | 55959073 |
| 1725921300 | 9.69 | 0.49 | 5.33 | 9.68 | 9.99 | 9.4488 | 37438052 |
| 1725662100 | 9.2 | -1.87 | -16.89 | 11.3 | 11.39 | 9.2 | 73966612 |
| 1725575700 | 11.07 | 0.98 | 9.71 | 10.46 | 11.5195 | 10.35 | 75264595 |
| 1725489300 | 10.09 | 0.77 | 8.26 | 9.31 | 10.33 | 9.31 | 42988228 |
| 1725402900 | 9.32 | -0.31 | -3.22 | 9.74 | 10.1495 | 9.22 | 53385558 |
| 1725057300 | 9.63 | 0.67 | 7.48 | 9.16 | 9.6698 | 9.02 | 31966514 |
| 1724970900 | 8.96 | 0.05 | 0.56 | 9.26 | 9.709 | 8.935 | 37371925 |
| 1724884500 | 8.91 | -0.32 | -3.47 | 9.26 | 9.46 | 8.645 | 36338674 |
| 1724798100 | 9.23 | -0.37 | -3.85 | 9.58 | 9.81 | 9.02 | 31519440 |
| 1724711700 | 9.6 | -0.65 | -6.34 | 10.1 | 10.1392 | 9.39 | 30852440 |
| 1724452500 | 10.25 | 0.83 | 8.81 | 9.74 | 10.36 | 9.714 | 35625916 |
| 1724366100 | 9.42 | -1.19 | -11.22 | 10.67 | 10.75 | 9.39 | 42078681 |
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
