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 | 0.47 | 3.36194563662 | 13.98 | 14.7365 | 13.07 | 26098 | 13.64675651 | CS |
| 4 | -0.75 | -4.93421052632 | 15.2 | 15.73 | 13.07 | 19939 | 14.01507023 | CS |
| 12 | -3.65 | -20.1657458564 | 18.1 | 19.6758 | 13.07 | 10714 | 15.00809787 | CS |
| 26 | 0.95 | 7.03703703704 | 13.5 | 22.77 | 12.51 | 9973 | 15.74208032 | CS |
| 52 | -0.83 | -5.43193717277 | 15.28 | 25.9571 | 12.51 | 7345 | 16.24450272 | CS |
| 156 | 3.15 | 27.8761061947 | 11.3 | 31.59 | 11.2 | 7198 | 18.28821415 | CS |
| 260 | 0.2 | 1.40350877193 | 14.25 | 31.59 | 5.99 | 15128 | 14.40247999 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 14.56 | 0.49 | 3.48 | 14.7025 | 14.7365 | 14.46 | 2691 |
| 1732059600 | 14.07 | 0.11 | 0.79 | 14.25 | 14.25 | 13.75 | 2735 |
| 1731973200 | 13.96 | 0.54 | 4.02 | 13.08 | 14.35 | 13.07 | 45823 |
| 1731714000 | 13.42 | 0 | 0.00 | 13.45 | 13.7006 | 13.1075 | 2988 |
| 1731627600 | 13.42 | -0.78 | -5.49 | 13.98 | 14.29 | 13.3801 | 76255 |
| 1731541200 | 14.2 | -0.09 | -0.63 | 14.1 | 14.69 | 13.3711 | 81936 |
| 1731454800 | 14.29 | -0.46 | -3.12 | 14.72 | 14.73 | 14 | 16835 |
| 1731368400 | 14.75 | 0.01 | 0.07 | 15 | 15 | 14.31 | 5546 |
| 1731109200 | 14.74 | -0.18 | -1.21 | 14.95 | 15.04 | 14.3 | 13535 |
| 1731022800 | 14.92 | -0.32 | -2.10 | 15.69 | 15.69 | 14.8826 | 2893 |
| 1730936400 | 15.24 | 0.81 | 5.61 | 14.94 | 15.73 | 14.65 | 11715 |
| 1730850000 | 14.43 | -0.29 | -1.97 | 14.6274 | 14.6274 | 14.4 | 7365 |
| 1730763600 | 14.72 | 0.42 | 2.94 | 14.03 | 14.99 | 14.03 | 20797 |
| 1730500800 | 14.3 | 0.29 | 2.07 | 14.25 | 14.61 | 14.1001 | 4287 |
| 1730414400 | 14.01 | 0.3 | 2.19 | 13.61 | 14.325 | 13.61 | 2699 |
| 1730328000 | 13.71 | -0.14 | -1.01 | 13.725 | 14.13 | 13.3 | 59926 |
| 1730241600 | 13.85 | -0.65 | -4.48 | 14.377 | 14.78 | 13.75 | 34555 |
| 1730155200 | 14.5 | 0.32 | 2.26 | 13.92 | 14.625 | 13.92 | 2240 |
| 1729896000 | 14.18 | -0.23 | -1.60 | 14.36 | 14.63 | 14.18 | 714 |
| 1729809600 | 14.41 | -0.86 | -5.63 | 15.2 | 15.2 | 14.41 | 3248 |
| 1729723200 | 15.27 | 0.43 | 2.90 | 14.72 | 15.45 | 14.72 | 954 |
| 1729636800 | 14.84 | 0.67 | 4.73 | 14.525 | 14.84 | 14.28 | 2095 |
| 1729550400 | 14.17 | -0.23 | -1.60 | 14.4 | 14.95 | 13.8 | 1965 |
| 1729291200 | 14.4 | -0.81 | -5.33 | 15.37 | 15.37 | 14.16 | 3209 |
| 1729204800 | 15.21 | -0.17 | -1.11 | 15.6 | 15.63 | 14.62 | 16064 |
| 1729118400 | 15.38 | 0.28 | 1.85 | 15.32 | 15.48 | 14.8501 | 5968 |
| 1729032000 | 15.1 | -0.51 | -3.27 | 15.6 | 15.89 | 15.1 | 3453 |
| 1728945600 | 15.61 | -0.1 | -0.64 | 15.78 | 15.89 | 15.5 | 2264 |
| 1728686400 | 15.71 | 0.04 | 0.26 | 15.69 | 15.71 | 15.33 | 644 |
| 1728600000 | 15.67 | -0.31 | -1.94 | 15.63 | 15.98 | 15.63 | 848 |
| 1728513600 | 15.98 | 0.43 | 2.77 | 15.53 | 15.98 | 15.45 | 1107 |
| 1728427200 | 15.55 | -0.19 | -1.21 | 15.37 | 15.99 | 14.9025 | 11149 |
| 1728340800 | 15.74 | 0.57 | 3.76 | 15.27 | 15.74 | 15.27 | 4970 |
| 1728081600 | 15.17 | -1.02 | -6.30 | 15.79 | 16.18 | 14.69 | 9799 |
| 1727995200 | 16.19 | -0.32 | -1.94 | 15.74 | 16.19 | 15.74 | 5935 |
| 1727908800 | 16.51 | -0.36 | -2.13 | 16.719999 | 16.802 | 16.274999 | 10356 |
| 1727822400 | 16.87 | -0.67 | -3.82 | 17.52 | 17.52 | 16.87 | 5523 |
| 1727735520 | 17.54 | -0.15 | -0.85 | 17.61 | 17.6146 | 16.98 | 7104 |
| 1727476800 | 17.69 | -0.15 | -0.84 | 18 | 18 | 17.5 | 2043 |
| 1727390400 | 17.84 | 0.3 | 1.71 | 17.71 | 18.1356 | 17.325 | 10287 |
| 1727304000 | 17.54 | -0.07 | -0.40 | 17.47 | 17.54 | 16.96 | 1172 |
| 1727217600 | 17.61 | 0.34 | 1.97 | 17.17 | 17.975 | 16.434999 | 18055 |
| 1727131200 | 17.27 | 0.12 | 0.70 | 17.15 | 17.49 | 17.03 | 2492 |
| 1726872000 | 17.15 | -0.86 | -4.78 | 17.67 | 18.15 | 17.15 | 16919 |
| 1726785600 | 18.01 | 0.71 | 4.10 | 18.11 | 18.49 | 17.98 | 1132 |
| 1726699200 | 17.3 | -0.31 | -1.76 | 17.23 | 17.59 | 16.784 | 8381 |
| 1726612800 | 17.61 | -0.47 | -2.60 | 18.75 | 18.75 | 17.61 | 2264 |
| 1726526400 | 18.08 | 0.36 | 2.03 | 17.88 | 18.27 | 17.11 | 2406 |
| 1726267200 | 17.72 | 1.1 | 6.62 | 16.719999 | 17.72 | 16.43 | 2143 |
| 1726180800 | 16.62 | 0.24 | 1.47 | 16.079999 | 17.18 | 15.88 | 9115 |
| 1726094400 | 16.379999 | 0.36 | 2.25 | 15.76 | 16.379999 | 15.44 | 3226 |
| 1726008000 | 16.02 | -0.56 | -3.38 | 15.705 | 17.28 | 15.5 | 2924 |
| 1725921600 | 16.579999 | -0.04 | -0.24 | 16.79 | 17.03 | 16.53 | 4895 |
| 1725662400 | 16.62 | -0.58 | -3.37 | 16.51 | 16.95 | 16.51 | 804 |
| 1725576000 | 17.2 | -0.7 | -3.91 | 17.96 | 17.96 | 16.815 | 34987 |
| 1725489600 | 17.9 | -0.18 | -1.00 | 18.3 | 18.8 | 17.47 | 10189 |
| 1725403200 | 18.08 | -0.93 | -4.89 | 18.45 | 19.03 | 18.08 | 2091 |
| 1725057600 | 19.01 | 0.9 | 4.97 | 18.21 | 19.6758 | 17.55 | 3315 |
| 1724971200 | 18.11 | 0.17 | 0.95 | 18.1 | 18.11 | 18.01 | 1072 |
| 1724884800 | 17.94 | -1.06 | -5.58 | 19.11 | 19.11 | 17.46 | 12655 |
| 1724798400 | 19 | -0.11 | -0.58 | 19 | 19.28 | 18.8332 | 2484 |
| 1724712000 | 19.11 | 1.78 | 10.27 | 17.69 | 19.11 | 17.69 | 13666 |
| 1724452800 | 17.33 | 0.5 | 2.97 | 16.7 | 17.75 | 16.7 | 2973 |
| 1724366400 | 16.83 | -0.28 | -1.64 | 17.1 | 17.25 | 16.3 | 2150 |
| 1724280000 | 17.11 | 0.94 | 5.81 | 16.45 | 17.11 | 15.94 | 7451 |
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
