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 | -0.4822 | -4.60110113453 | 10.4801 | 10.99 | 9.6701 | 7830017 | 10.23765651 | SP |
| 4 | -4.9221 | -32.9899463807 | 14.92 | 15.085 | 9.485 | 6950967 | 11.24074856 | SP |
| 12 | -8.4421 | -45.7814533623 | 18.44 | 18.81 | 9.485 | 3503141 | 12.94955875 | SP |
| 26 | -14.1521 | -58.6008281573 | 24.15 | 25.1413 | 9.485 | 2934577 | 15.33184966 | SP |
| 52 | -10.2021 | -50.5054455446 | 20.2 | 31.83 | 9.485 | 2162834 | 17.87078841 | SP |
| 156 | -15.0021 | -60.0084 | 25 | 58.05 | 9.485 | 1422966 | 20.80281139 | SP |
| 260 | -15.0021 | -60.0084 | 25 | 58.05 | 9.485 | 1422966 | 20.80281139 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 9.9 | 0.11 | 1.12 | 9.81 | 10.11 | 9.77 | 7747576 |
| 1732059300 | 9.7899999 | -0.21 | -2.10 | 10.08 | 10.1799 | 9.7449999 | 6981863 |
| 1731972900 | 10 | -0.57 | -5.39 | 9.93 | 10.28 | 9.6701 | 9096288 |
| 1731713700 | 10.57 | -0.35 | -3.21 | 10.95 | 10.99 | 10.453992 | 7847621 |
| 1731627300 | 10.92 | 0.61 | 5.92 | 10.4 | 10.94 | 10.33 | 7748613 |
| 1731540900 | 10.31 | -0.06 | -0.58 | 10.14 | 10.5571 | 9.8699999 | 8761199 |
| 1731454500 | 10.37 | 0.6 | 6.14 | 9.99 | 10.5091 | 9.885 | 12775646 |
| 1731368100 | 9.77 | -0.96 | -8.95 | 9.9 | 10.23 | 9.485 | 16891475 |
| 1731108900 | 10.73 | -0.95 | -8.13 | 11.6 | 11.6493 | 10.44 | 16458327 |
| 1731022500 | 11.68 | -0.35 | -2.91 | 12.01 | 12.15 | 11.5627 | 6755871 |
| 1730936100 | 12.03 | -2.08 | -14.74 | 12.24 | 12.74 | 11.965 | 5039094 |
| 1730849700 | 14.11 | -0.5 | -3.42 | 14.35 | 14.41 | 13.87 | 2663536 |
| 1730763300 | 14.61 | 0.35 | 2.45 | 14.51 | 14.84 | 14.2699 | 2115463 |
| 1730500500 | 14.26 | 0.06 | 0.42 | 14.1 | 14.3901 | 13.98 | 2034220 |
| 1730414100 | 14.2 | 0.41 | 2.97 | 13.76 | 14.2287 | 13.68 | 3323873 |
| 1730327700 | 13.79 | 0.11 | 0.80 | 13.76 | 13.87 | 13.48 | 3577323 |
| 1730241300 | 13.68 | 0.17 | 1.26 | 13.42 | 13.88 | 13.39 | 3375502 |
| 1730154900 | 13.51 | 0.32 | 2.43 | 13.15 | 13.54 | 12.99 | 3814745 |
| 1729895700 | 13.19 | -0.45 | -3.30 | 13.88 | 13.914 | 13.175 | 5199764 |
| 1729809300 | 13.64 | -3.82 | -21.88 | 14.92 | 15.09 | 13.51 | 8172850 |
| 1729722900 | 17.46 | 0.34 | 1.99 | 17.2 | 17.58 | 17.065 | 1857696 |
| 1729636500 | 17.12 | 0.08 | 0.47 | 17.18 | 17.32 | 17.1 | 778809 |
| 1729550100 | 17.04 | 0.13 | 0.77 | 17.02 | 17.27 | 16.92 | 748472 |
| 1729290900 | 16.91 | 0.04 | 0.24 | 16.9 | 17.0096 | 16.784 | 761698 |
| 1729204500 | 16.87 | 0.04 | 0.24 | 16.83 | 17.095 | 16.78 | 910370 |
| 1729118100 | 16.83 | -0.14 | -0.82 | 16.83 | 17.0196 | 16.739999 | 1040950 |
| 1729031700 | 16.97 | -0.02 | -0.12 | 16.91 | 17.15 | 16.61 | 1338308 |
| 1728945300 | 16.99 | -0.11 | -0.64 | 16.91 | 17.4199 | 16.79 | 1944420 |
| 1728686100 | 17.1 | 1.39 | 8.85 | 16.97 | 17.3199 | 16.739999 | 2716447 |
| 1728599700 | 15.71 | 0.15 | 0.96 | 15.5 | 16.1299 | 15.455 | 2117891 |
| 1728513300 | 15.56 | 0.22 | 1.43 | 15.38 | 15.66 | 15.175 | 1267722 |
| 1728426900 | 15.34 | -0.23 | -1.48 | 15.4 | 15.59 | 15.24 | 885808 |
| 1728340500 | 15.57 | 0.55 | 3.66 | 15.07 | 15.5799 | 15.05 | 1344450 |
| 1728081300 | 15.02 | -0.59 | -3.78 | 15.23 | 15.3735 | 14.965 | 2327467 |
| 1727994900 | 15.61 | 0.49 | 3.24 | 15.37 | 15.785 | 15.07 | 1677114 |
| 1727908500 | 15.12 | 0.52 | 3.56 | 15.18 | 15.53 | 14.99 | 2212574 |
| 1727822100 | 14.6 | 0.2 | 1.39 | 14.35 | 15.11 | 14.28 | 2070266 |
| 1727735700 | 14.4 | -0.06 | -0.41 | 14.56 | 14.7199 | 14.22 | 1773767 |
| 1727476500 | 14.46 | -0.35 | -2.36 | 14.64 | 14.82 | 14.44 | 1607065 |
| 1727390100 | 14.81 | 0.15 | 1.02 | 14.44 | 14.9601 | 14.39 | 1853929 |
| 1727303700 | 14.66 | -0.14 | -0.95 | 14.89 | 14.91 | 14.65 | 1335363 |
| 1727217300 | 14.8 | -0.41 | -2.70 | 14.83 | 15.1024 | 14.6399 | 1841255 |
| 1727130900 | 15.21 | -0.78 | -4.88 | 15.71 | 15.74 | 15.2 | 2122001 |
| 1726871700 | 15.99 | 0.37 | 2.37 | 15.78 | 16.135 | 15.63 | 1155358 |
| 1726785300 | 15.62 | -1.24 | -7.35 | 16.34 | 16.469999 | 15.5901 | 2443585 |
| 1726698900 | 16.86 | 0.06 | 0.36 | 16.629999 | 16.87 | 16.239999 | 1349025 |
| 1726612500 | 16.8 | -0.07 | -0.41 | 16.68 | 16.8934 | 16.3 | 1453987 |
| 1726526100 | 16.87 | 0.24 | 1.44 | 16.7 | 17.105 | 16.649999 | 1016216 |
| 1726266900 | 16.629999 | -0.02 | -0.12 | 16.81 | 16.9 | 16.46 | 1375549 |
| 1726180500 | 16.649999 | -0.12 | -0.72 | 17.02 | 17.07 | 16.52 | 2075709 |
| 1726094100 | 16.77 | -0.15 | -0.89 | 17.03 | 17.6001 | 16.739999 | 3020412 |
| 1726007700 | 16.92 | -0.79 | -4.46 | 17.4 | 17.521 | 16.88 | 1911549 |
| 1725921300 | 17.71 | -0.49 | -2.69 | 17.72 | 17.93 | 17.405 | 1635160 |
| 1725662100 | 18.2 | 1.44 | 8.59 | 16.61 | 18.2 | 16.52 | 2922780 |
| 1725575700 | 16.76 | -0.87 | -4.93 | 17.27 | 17.38 | 16.379999 | 3122152 |
| 1725489300 | 17.63 | -0.75 | -4.08 | 18.38 | 18.38 | 17.38 | 2630657 |
| 1725402900 | 18.38 | 0.29 | 1.60 | 17.98 | 18.47 | 17.61 | 2260555 |
| 1725057300 | 18.09 | -0.7 | -3.73 | 18.59 | 18.72 | 18.05 | 2104475 |
| 1724970900 | 18.79 | -0.05 | -0.27 | 18.44 | 18.81 | 18 | 2803053 |
| 1724884500 | 18.84 | 0.32 | 1.73 | 18.48 | 19.1 | 18.29 | 2339140 |
| 1724798100 | 18.52 | 0.35 | 1.93 | 18.18 | 18.7099 | 17.98 | 1888539 |
| 1724711700 | 18.17 | 0.56 | 3.18 | 17.75 | 18.3413 | 17.72 | 2057081 |
| 1724452500 | 17.61 | -0.81 | -4.40 | 18.1 | 18.13 | 17.4988 | 2800710 |
| 1724366100 | 18.42 | 0.98 | 5.62 | 17.39 | 18.45 | 17.33 | 2941824 |
| 1724279700 | 17.44 | -0.18 | -1.02 | 17.5 | 17.78 | 17.34 | 2211311 |
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
