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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736287200 | 23.06197 | -0.01 | -0.06 | 23.078934 | 23.079887 | 23.061758 | 0 |
| 1736200800 | 23.075013 | 0.01 | 0.05 | 23.076813 | 23.078287 | 23.073801 | 0 |
| 1735941600 | 23.063429 | 0.02 | 0.08 | 23.05221 | 23.063473 | 23.051823 | 0 |
| 1735855200 | 23.04396 | -0.02 | -0.11 | 23.055548 | 23.05726 | 23.043296 | 0 |
| 1735682400 | 23.068754 | 0.04 | 0.19 | 23.064508 | 23.071995 | 23.063235 | 0 |
| 1735596000 | 23.024915 | 0.02 | 0.11 | 23.014568 | 23.024919 | 23.01389 | 0 |
| 1735336800 | 23.000647 | -0 | -0.00 | 23.001873 | 23.002648 | 22.99939 | 0 |
| 1735250400 | 23.00098 | -0.01 | -0.03 | 23.001638 | 23.002429 | 22.997812 | 0 |
| 1735077600 | 23.00865 | 0.02 | 0.07 | 23.006499 | 23.008783 | 23.003941 | 0 |
| 1734991200 | 22.99257 | -0.1 | -0.41 | 22.995866 | 23.004019 | 22.988053 | 0 |
| 1734732000 | 23.088201 | 0.02 | 0.09 | 23.063539 | 23.088204 | 23.063539 | 0 |
| 1734645600 | 23.066837 | -0.02 | -0.10 | 23.08079 | 23.083597 | 23.06247 | 0 |
| 1734559200 | 23.089949 | -0.02 | -0.07 | 23.109869 | 23.11038 | 23.089949 | 0 |
| 1734472800 | 23.105174 | -0.01 | -0.03 | 23.110214 | 23.110888 | 23.103927 | 0 |
| 1734386400 | 23.111398 | 0.01 | 0.05 | 23.111393 | 23.112978 | 23.109718 | 0 |
| 1734127200 | 23.10034 | -0 | -0.01 | 23.106104 | 23.107366 | 23.099841 | 0 |
| 1734040800 | 23.101878 | 0 | 0.00 | 23.111432 | 23.111432 | 23.09819 | 0 |
| 1733954400 | 23.101338 | -0 | -0.00 | 23.101599 | 23.107558 | 23.09667 | 0 |
| 1733868000 | 23.102 | 0.01 | 0.02 | 23.10207 | 23.104209 | 23.100156 | 0 |
| 1733781600 | 23.096463 | -0 | -0.02 | 23.107229 | 23.11066 | 23.09528 | 0 |
| 1733522400 | 23.101215 | 0.01 | 0.03 | 23.094168 | 23.102213 | 23.093698 | 0 |
| 1733436000 | 23.094873 | 0 | 0.01 | 23.096686 | 23.099889 | 23.087483 | 0 |
| 1733349600 | 23.093573 | 0.01 | 0.05 | 23.083249 | 23.103382 | 23.081938 | 0 |
| 1733263200 | 23.082348 | 0.01 | 0.04 | 23.080126 | 23.09175 | 23.079251 | 0 |
| 1733176800 | 23.073941 | -0.04 | -0.18 | 23.072099 | 23.08391 | 23.067974 | 0 |
| 1732917600 | 23.115603 | 0.05 | 0.20 | 23.108234 | 23.115603 | 23.104631 | 0 |
| 1732744800 | 23.069297 | 0.03 | 0.13 | 23.060171 | 23.069544 | 23.05738 | 0 |
| 1732658400 | 23.038483 | -0 | -0.01 | 23.054275 | 23.054511 | 23.030649 | 0 |
| 1732572000 | 23.041418 | 0.01 | 0.05 | 23.041521 | 23.046359 | 23.040796 | 0 |
| 1732312800 | 23.029182 | -0.01 | -0.04 | 23.028976 | 23.030749 | 23.021531 | 0 |
| 1732226400 | 23.038896 | 0.01 | 0.03 | 23.038956 | 23.046271 | 23.03811 | 0 |
| 1732140000 | 23.032796 | -0.01 | -0.04 | 23.035694 | 23.038091 | 23.031492 | 0 |
| 1732053600 | 23.041264 | 0.02 | 0.08 | 23.027718 | 23.046686 | 23.026983 | 0 |
| 1731967200 | 23.021833 | -0.11 | -0.48 | 23.018963 | 23.023409 | 23.017634 | 0 |
| 1731708000 | 23.132894 | -0.1 | -0.41 | 23.131682 | 23.133289 | 23.126562 | 0 |
| 1731621600 | 23.228331 | 0.09 | 0.39 | 23.228391 | 23.233299 | 23.225208 | 0 |
| 1731535200 | 23.137025 | -0 | -0.01 | 23.147274 | 23.151643 | 23.136063 | 0 |
| 1731448800 | 23.138286 | -0.01 | -0.03 | 23.138928 | 23.142336 | 23.132296 | 0 |
| 1731362400 | 23.144708 | 0.01 | 0.05 | 23.141453 | 23.144708 | 23.141425 | 0 |
| 1731103200 | 23.133926 | 0.01 | 0.05 | 23.130735 | 23.13764 | 23.128331 | 0 |
| 1731016800 | 23.12235 | 0.02 | 0.07 | 23.114401 | 23.123929 | 23.109794 | 0 |
| 1730930400 | 23.105727 | 0.02 | 0.11 | 23.091475 | 23.106073 | 23.090085 | 0 |
| 1730844000 | 23.081357 | -0 | -0.01 | 23.088849 | 23.090944 | 23.078112 | 0 |
| 1730757600 | 23.084735 | 0.01 | 0.05 | 23.08788 | 23.0954 | 23.084368 | 0 |
| 1730494800 | 23.073641 | -0.05 | -0.20 | 23.060607 | 23.078735 | 23.06019 | 0 |
| 1730408400 | 23.119993 | 0.05 | 0.21 | 23.137023 | 23.139082 | 23.116679 | 0 |
| 1730322000 | 23.070448 | 0.01 | 0.03 | 23.064792 | 23.071405 | 23.06474 | 0 |
| 1730235600 | 23.063022 | -0.02 | -0.10 | 23.078471 | 23.079277 | 23.052957 | 0 |
| 1730149200 | 23.086339 | 0.03 | 0.13 | 23.087509 | 23.095577 | 23.083477 | 0 |
| 1729890000 | 23.055326 | -0 | -0.00 | 23.058304 | 23.060113 | 23.054633 | 0 |
| 1729803600 | 23.055941 | 0.01 | 0.04 | 23.0527 | 23.056201 | 23.049506 | 0 |
| 1729717200 | 23.045971 | -0.01 | -0.04 | 23.054044 | 23.055906 | 23.045676 | 0 |
| 1729630800 | 23.054475 | 0 | 0.00 | 23.05257 | 23.05463 | 23.050174 | 0 |
| 1729544400 | 23.053701 | -0.12 | -0.53 | 23.058246 | 23.063422 | 23.052691 | 0 |
| 1729285200 | 23.176481 | 0.05 | 0.22 | 23.151087 | 23.178668 | 23.150564 | 0 |
| 1729198800 | 23.126098 | 0 | 0.01 | 23.126041 | 23.127653 | 23.120865 | 0 |
| 1729112400 | 23.124932 | 0.02 | 0.08 | 23.115832 | 23.125332 | 23.113687 | 0 |
| 1729026000 | 23.10582 | -0.04 | -0.18 | 23.112378 | 23.115923 | 23.104982 | 0 |
| 1728939600 | 23.146587 | 0.06 | 0.27 | 23.146293 | 23.146587 | 23.146286 | 0 |
| 1728680400 | 23.08462 | 0.01 | 0.05 | 23.082614 | 23.085386 | 23.077574 | 0 |
| 1728594000 | 23.073512 | -0 | -0.01 | 23.075059 | 23.076853 | 23.072116 | 0 |
| 1728507600 | 23.075697 | 0.01 | 0.04 | 23.06902 | 23.077498 | 23.068598 | 0 |
| 1728421200 | 23.066644 | 0 | 0.00 | 23.065838 | 23.072027 | 23.064124 | 0 |
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
