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 | 0.61 | 2.47866720845 | 24.61 | 25.3179 | 24.48 | 1170962 | 25.00757579 | CS |
| 4 | 0.83 | 3.40303403034 | 24.39 | 25.32 | 24.06 | 1348388 | 24.79009208 | CS |
| 12 | 2.9 | 12.9928315412 | 22.32 | 25.32 | 21.94 | 1059983 | 23.89799139 | CS |
| 26 | 8.76 | 53.219927096 | 16.46 | 25.32 | 16.135 | 946583 | 21.76829293 | CS |
| 52 | 10.33 | 69.3754197448 | 14.89 | 25.32 | 14.74 | 986039 | 19.19175618 | CS |
| 156 | 3.68 | 17.0844939647 | 21.54 | 25.32 | 12.28 | 797707 | 17.42335879 | CS |
| 260 | -1.39 | -5.22360015032 | 26.61 | 27.17 | 9.1 | 767009 | 17.26236133 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 25.22 | 0.22 | 0.88 | 25 | 25.3179 | 25 | 1039217 |
| 1732232400 | 25 | 0.05 | 0.20 | 25.01 | 25.12 | 24.88 | 1402885 |
| 1732146000 | 24.95 | -0.03 | -0.12 | 24.98 | 25.03 | 24.72 | 653262 |
| 1732059600 | 24.98 | 0.06 | 0.24 | 24.82 | 25.0899 | 24.69 | 1119803 |
| 1731973200 | 24.92 | 0.32 | 1.30 | 24.61 | 25.04 | 24.48 | 1627703 |
| 1731714000 | 24.6 | 0.12 | 0.49 | 24.61 | 24.73 | 24.3 | 1129563 |
| 1731627600 | 24.48 | -0.24 | -0.97 | 24.76 | 24.8 | 24.39 | 1173114 |
| 1731541200 | 24.72 | 0.02 | 0.08 | 24.86 | 24.955 | 24.625 | 809434 |
| 1731454800 | 24.7 | -0.48 | -1.91 | 25.19 | 25.3 | 24.67 | 1109090 |
| 1731368400 | 25.18 | 0.18 | 0.72 | 25.08 | 25.225 | 25.03 | 1075198 |
| 1731109200 | 25 | -0.1 | -0.40 | 25.04 | 25.3 | 24.87 | 2708091 |
| 1731022800 | 25.1 | 0.02 | 0.08 | 25.05 | 25.24 | 24.9 | 1555056 |
| 1730936400 | 25.08 | 0.21 | 0.84 | 25.38 | 25.56 | 24.49 | 2108041 |
| 1730850000 | 24.87 | 0.48 | 1.97 | 24.31 | 24.9 | 24.265 | 1332114 |
| 1730763600 | 24.39 | 0.19 | 0.79 | 24.47 | 24.63 | 24.28 | 887945 |
| 1730500800 | 24.2 | -0.29 | -1.18 | 24.58 | 24.91 | 24.13 | 1077824 |
| 1730414400 | 24.49 | -0.1 | -0.41 | 24.445 | 24.92 | 24.44 | 1628020 |
| 1730328000 | 24.59 | 0.24 | 0.99 | 24.365 | 24.75 | 24.295 | 1323020 |
| 1730241600 | 24.35 | -0.25 | -1.02 | 24.4 | 24.67 | 24.06 | 1488607 |
| 1730155200 | 24.6 | 0.59 | 2.46 | 24.39 | 24.74 | 24.24 | 1619133 |
| 1729896000 | 24.01 | -0.26 | -1.07 | 24.42 | 24.45 | 23.975 | 562601 |
| 1729809600 | 24.27 | -0.07 | -0.29 | 24.36 | 24.48 | 24.2 | 525331 |
| 1729723200 | 24.34 | 0.13 | 0.54 | 24.12 | 24.36 | 24.11 | 411943 |
| 1729636800 | 24.21 | 0.02 | 0.08 | 24.025 | 24.4 | 23.995 | 526331 |
| 1729550400 | 24.19 | -0.55 | -2.22 | 24.7 | 24.76 | 24.19 | 658255 |
| 1729291200 | 24.74 | 0.29 | 1.19 | 24.49 | 24.75 | 24.39 | 441993 |
| 1729204800 | 24.45 | -0.2 | -0.81 | 24.54 | 24.6 | 24.265 | 1864198 |
| 1729118400 | 24.65 | 0.31 | 1.27 | 24.49 | 24.73 | 24.2 | 762232 |
| 1729032000 | 24.34 | 0.57 | 2.40 | 23.77 | 24.6 | 23.77 | 1234392 |
| 1728945600 | 23.77 | 0.21 | 0.89 | 23.65 | 23.84 | 23.5 | 754640 |
| 1728686400 | 23.56 | 0.24 | 1.03 | 23.41 | 23.685 | 23.41 | 952077 |
| 1728600000 | 23.32 | 0.1 | 0.43 | 23.45 | 23.46 | 23.04 | 1512532 |
| 1728513600 | 23.22 | 0.31 | 1.35 | 22.92 | 23.27 | 22.895 | 836429 |
| 1728427200 | 22.91 | 0.24 | 1.06 | 22.76 | 23.005 | 22.57 | 949865 |
| 1728340800 | 22.67 | -0.33 | -1.43 | 22.84 | 22.84 | 22.455 | 989359 |
| 1728081600 | 23 | 0.29 | 1.28 | 22.75 | 23.1 | 22.51 | 1221276 |
| 1727995200 | 22.71 | -0.1 | -0.44 | 22.76 | 22.77 | 22.51 | 885253 |
| 1727908800 | 22.81 | -0.38 | -1.64 | 22.95 | 23.1 | 22.66 | 1000779 |
| 1727822400 | 23.19 | -0.29 | -1.24 | 23.28 | 23.32 | 22.96 | 2353839 |
| 1727735520 | 23.48 | 0.32 | 1.38 | 23.03 | 23.56 | 22.935 | 1028914 |
| 1727476800 | 23.16 | 0.18 | 0.78 | 23.18 | 23.3 | 22.965 | 587343 |
| 1727390400 | 22.98 | -0.19 | -0.82 | 23.27 | 23.37 | 22.84 | 1173894 |
| 1727304000 | 23.17 | -0.06 | -0.26 | 23.25 | 23.28 | 23.06 | 648561 |
| 1727217600 | 23.23 | 0.23 | 1.00 | 22.97 | 23.35 | 22.92 | 756832 |
| 1727131200 | 23 | 0.29 | 1.28 | 22.83 | 23.06 | 22.83 | 470702 |
| 1726872000 | 22.71 | 0.03 | 0.13 | 22.54 | 22.79 | 22.54 | 2142377 |
| 1726785600 | 22.68 | 0.05 | 0.22 | 22.685 | 22.82 | 22.37 | 1065693 |
| 1726699200 | 22.63 | -0.12 | -0.53 | 22.7101 | 22.94 | 22.54 | 1132686 |
| 1726612800 | 22.75 | -0.26 | -1.13 | 23.04 | 23.12 | 22.705 | 701564 |
| 1726526400 | 23.01 | 0.04 | 0.17 | 23.07 | 23.23 | 22.9 | 993388 |
| 1726267200 | 22.97 | 0.08 | 0.35 | 23.16 | 23.16 | 22.84 | 906401 |
| 1726180800 | 22.89 | 0.4 | 1.78 | 22.59 | 22.95 | 22.56 | 601876 |
| 1726094400 | 22.49 | -0.03 | -0.13 | 22.31 | 22.78 | 22.12 | 426729 |
| 1726008000 | 22.52 | 0.18 | 0.81 | 22.47 | 22.605 | 22.2303 | 465837 |
| 1725921600 | 22.34 | 0.15 | 0.68 | 22.15 | 22.46 | 21.94 | 542229 |
| 1725662400 | 22.19 | -0.42 | -1.86 | 22.71 | 22.72 | 21.98 | 764046 |
| 1725576000 | 22.61 | -0.13 | -0.57 | 22.96 | 23.29 | 22.6 | 992959 |
| 1725489600 | 22.74 | 0.18 | 0.80 | 22.55 | 22.925 | 22.55 | 526394 |
| 1725403200 | 22.56 | 0.05 | 0.22 | 22.425 | 22.58 | 22.185 | 830019 |
| 1725057600 | 22.51 | 0.06 | 0.27 | 22.45 | 22.6 | 22.26 | 653113 |
| 1724971200 | 22.45 | 0.07 | 0.31 | 22.51 | 22.53 | 22.26 | 404245 |
| 1724884800 | 22.38 | -0.04 | -0.18 | 22.4 | 22.6 | 22.36 | 392158 |
| 1724798400 | 22.42 | -0.12 | -0.53 | 22.43 | 22.535 | 22.23 | 438353 |
| 1724712000 | 22.54 | 0.17 | 0.76 | 22.65 | 22.6881 | 22.44 | 422915 |
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
