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 | 0.7997 | 2.46440677966 | 32.45 | 34.85 | 29.4001 | 3863401 | 32.88305591 | CS |
| 4 | 0.6797 | 2.08688977587 | 32.57 | 35.55 | 29.4001 | 4494548 | 32.34947909 | CS |
| 12 | 6.9497 | 26.4247148289 | 26.3 | 45.08 | 25.39 | 8178612 | 36.85375786 | CS |
| 26 | 8.7597 | 35.7684769294 | 24.49 | 45.08 | 18.85 | 5589006 | 32.1821127 | CS |
| 52 | 7.5197 | 29.2254178002 | 25.73 | 45.08 | 18.85 | 5860826 | 30.30115644 | CS |
| 156 | 8.1597 | 32.5217218015 | 25.09 | 48.87 | 10.16 | 9105441 | 29.08400508 | CS |
| 260 | 27.4797 | 476.251299827 | 5.77 | 183.9 | 1.4 | 6369450 | 34.64746304 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738971600 | 33.479999 | -0.17 | -0.51 | 33.7 | 34.7499 | 33.1514 | 4279070 |
| 1738885200 | 33.65 | -0.54 | -1.58 | 34.79 | 34.85 | 33.11 | 3271440 |
| 1738798800 | 34.19 | 0.42 | 1.24 | 33.79 | 34.205 | 33.47 | 3550060 |
| 1738712400 | 33.77 | 2.56 | 8.20 | 32 | 33.81 | 31.9 | 5184448 |
| 1738626000 | 31.21 | -0.14 | -0.45 | 29.48 | 31.48 | 29.4001 | 3848546 |
| 1738366800 | 31.35 | -0.7 | -2.18 | 32.45 | 32.741999 | 30.88 | 3462512 |
| 1738280400 | 32.049999 | 0.4 | 1.26 | 31.88 | 32.286299 | 31.29 | 3248779 |
| 1738194000 | 31.65 | -1.35 | -4.09 | 32.79 | 32.97 | 31.17 | 3481513 |
| 1738107600 | 33 | 1.86 | 5.97 | 31.28 | 33.24 | 30.65 | 4448326 |
| 1738021200 | 31.14 | -1.67 | -5.09 | 31.08 | 32.25 | 30.3412 | 5858750 |
| 1737762000 | 32.81 | -0.82 | -2.44 | 34.41 | 34.8 | 32.652099 | 5488004 |
| 1737675600 | 33.63 | 0 | 0.00 | 33.63 | 33.63 | 33.63 | 0 |
| 1737589200 | 33.63 | 0.82 | 2.50 | 35.28 | 35.55 | 33.409999 | 8350134 |
| 1737502800 | 32.81 | 0.8 | 2.50 | 32.4 | 33.4 | 31.3 | 4426608 |
| 1737157200 | 32.009999 | -0.3 | -0.93 | 32.92 | 33 | 31.78 | 3845591 |
| 1737070800 | 32.31 | 0.58 | 1.83 | 31.8 | 32.68 | 31.57 | 3088829 |
| 1736984400 | 31.73 | 0.83 | 2.69 | 32.29 | 33 | 31.525 | 4993159 |
| 1736898000 | 30.9 | -0.06 | -0.19 | 31.64 | 32.189999 | 30.24 | 5074774 |
| 1736811600 | 30.96 | -1.46 | -4.50 | 31.18 | 31.4799 | 30.38 | 4618564 |
| 1736552400 | 32.42 | -0.88 | -2.64 | 32.57 | 33.11 | 31.35 | 4661828 |
| 1736379600 | 33.299999 | -2.52 | -7.04 | 34.65 | 35.15 | 33.009999 | 5195753 |
| 1736293200 | 35.82 | -1.11 | -3.01 | 37.23 | 37.5494 | 35.19 | 4333075 |
| 1736206800 | 36.93 | 0.15 | 0.41 | 37.98 | 38.58 | 36.85 | 5287683 |
| 1735947600 | 36.78 | 2.11 | 6.09 | 34.8 | 37.1752 | 34.6 | 4855903 |
| 1735861200 | 34.67 | 0.24 | 0.70 | 35 | 35.43 | 34.06 | 3657477 |
| 1735688400 | 34.43 | -0.86 | -2.44 | 35.55 | 35.93 | 34.26 | 3284644 |
| 1735602000 | 35.29 | -0.44 | -1.23 | 35.12 | 35.675 | 33.91 | 4293454 |
| 1735342800 | 35.73 | -1.59 | -4.26 | 37.18 | 37.37 | 35.01 | 4851231 |
| 1735256400 | 37.32 | 1.61 | 4.51 | 35.63 | 37.85 | 35.5 | 5821859 |
| 1735077840 | 35.71 | 0.25 | 0.71 | 35.58 | 36.06 | 35.14 | 2677638 |
| 1734997200 | 35.46 | -0.88 | -2.42 | 36.4 | 36.9 | 35.12 | 4198101 |
| 1734738000 | 36.34 | 0.89 | 2.51 | 35.01 | 36.89 | 34.13 | 13077830 |
| 1734651600 | 35.45 | -4.24 | -10.68 | 38.68 | 39.6399 | 33.6 | 16130768 |
| 1734565200 | 39.69 | -3.17 | -7.40 | 42.93 | 44.3395 | 38.64 | 11623183 |
| 1734478800 | 42.86 | -0.08 | -0.19 | 42.35 | 43.75 | 41.8607 | 9273084 |
| 1734392400 | 42.94 | 3.48 | 8.82 | 39.49 | 43.07 | 38.91 | 12249823 |
| 1734133200 | 39.46 | 1.21 | 3.16 | 38.08 | 40.2 | 37.11 | 12252183 |
| 1734046800 | 38.25 | 0.07 | 0.18 | 37.33 | 39.93 | 37 | 10994126 |
| 1733960400 | 38.18 | -3.55 | -8.51 | 39.01 | 39.95 | 36.71 | 20163444 |
| 1733874000 | 41.73 | 0.05 | 0.12 | 36.98 | 45.08 | 35.62 | 50977580 |
| 1733787600 | 41.68 | 1.16 | 2.86 | 42.1 | 42.94 | 40.0901 | 27175104 |
| 1733528400 | 40.52 | 3.03 | 8.08 | 38.29 | 40.65 | 38.13 | 13974023 |
| 1733442000 | 37.49 | -0.1 | -0.27 | 37.85 | 39.6376 | 37.445 | 7520004 |
| 1733355600 | 37.59 | 0.84 | 2.29 | 37.37 | 39.35 | 37.15 | 7194864 |
| 1733269200 | 36.75 | 0.56 | 1.55 | 35.555 | 37.28 | 35.39 | 4153086 |
| 1733182800 | 36.19 | -0.99 | -2.66 | 38.03 | 38.21 | 36.01 | 5262166 |
| 1732917840 | 37.18 | 0.79 | 2.17 | 37.65 | 39.3266 | 37.03 | 5545150 |
| 1732750800 | 36.39 | 0.03 | 0.08 | 36.58 | 36.79 | 35.41 | 3782835 |
| 1732664400 | 36.36 | -1.5 | -3.96 | 36.74 | 38.27 | 35.7805 | 5943000 |
| 1732578000 | 37.86 | 0.44 | 1.18 | 38.5 | 39.88 | 37.8 | 9204866 |
| 1732318800 | 37.42 | 2.43 | 6.94 | 34.5 | 37.46 | 33.8 | 10033623 |
| 1732232400 | 34.99 | 2.63 | 8.13 | 33.5 | 36 | 32.409999 | 13014955 |
| 1732146000 | 32.36 | -0.6 | -1.82 | 32.81 | 33.1 | 30.94 | 8995107 |
| 1732059600 | 32.96 | 6.42 | 24.19 | 27.46 | 33.5 | 27.3 | 27885924 |
| 1731973200 | 26.54 | 0.55 | 2.12 | 26.2 | 26.73 | 25.8 | 2667771 |
| 1731714000 | 25.99 | -0.39 | -1.48 | 26.3 | 26.41 | 25.39 | 3191877 |
| 1731627600 | 26.38 | -0.87 | -3.19 | 27.51 | 27.715 | 26.24 | 2718076 |
| 1731541200 | 27.25 | -0.54 | -1.94 | 27.79 | 28.63 | 27.185 | 3042509 |
| 1731454800 | 27.79 | -0.4 | -1.42 | 27.73 | 28.03 | 27.08 | 2842109 |
| 1731368400 | 28.19 | 0.63 | 2.29 | 28.05 | 29.29 | 27.95 | 5157479 |
| 1731109200 | 27.56 | 0.04 | 0.15 | 27.38 | 27.72 | 26.69 | 2756427 |
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
