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 | 0.18 | 0.685192234488 | 26.27 | 27.22 | 25.51 | 744369 | 26.31801347 | DR |
| 4 | -0.5 | -1.85528756957 | 26.95 | 30.88 | 25.51 | 613976 | 27.39810832 | DR |
| 12 | -7.05 | -21.0447761194 | 33.5 | 34.6 | 25.51 | 474857 | 28.52457513 | DR |
| 26 | -1.05 | -3.81818181818 | 27.5 | 34.7 | 21.89 | 514354 | 27.53389174 | DR |
| 52 | -1.54 | -5.5019649875 | 27.99 | 34.7 | 21.89 | 482073 | 27.11082928 | DR |
| 156 | -1.7 | -6.03907637655 | 28.15 | 40.89 | 20.49 | 559366 | 30.00418614 | DR |
| 260 | -55.23 | -67.6175318315 | 81.68 | 147.67 | 20.49 | 615240 | 50.05983925 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 26.45 | 0.07 | 0.27 | 26.63 | 27.22 | 26.36 | 532557 |
| 1734997200 | 26.38 | 0.02 | 0.08 | 26.18 | 26.55 | 25.71 | 791606 |
| 1734738000 | 26.36 | 0.31 | 1.19 | 25.87 | 26.83 | 25.51 | 1044356 |
| 1734651600 | 26.05 | 0.01 | 0.04 | 26.27 | 26.64 | 25.97 | 608955 |
| 1734565200 | 26.04 | -0.92 | -3.41 | 27 | 27.165 | 25.99 | 602422 |
| 1734478800 | 26.96 | 0.39 | 1.47 | 26.57 | 27.24 | 26.57 | 742939 |
| 1734392400 | 26.57 | -1.37 | -4.90 | 27.53 | 28.19 | 26.57 | 608462 |
| 1734133200 | 27.94 | -0.06 | -0.21 | 28.09 | 28.18 | 27.3 | 501875 |
| 1734046800 | 28 | 0.12 | 0.43 | 27.77 | 28.49 | 27.36 | 387143 |
| 1733960400 | 27.88 | -0.29 | -1.03 | 27.95 | 28.32 | 27.19 | 389937 |
| 1733874000 | 28.17 | -0.83 | -2.86 | 27.83 | 28.63 | 27.83 | 534507 |
| 1733787600 | 29 | 0.81 | 2.87 | 29.38 | 30.88 | 28.93 | 806594 |
| 1733528400 | 28.19 | 0.23 | 0.82 | 28.31 | 28.75 | 27.755 | 574316 |
| 1733442000 | 27.96 | -0.03 | -0.11 | 28.01 | 28.26 | 27.71 | 690146 |
| 1733355600 | 27.99 | -0.53 | -1.86 | 28.6 | 28.83 | 27.8 | 571293 |
| 1733269200 | 28.52 | 0.25 | 0.88 | 28.3 | 28.86 | 28.035 | 703952 |
| 1733182800 | 28.27 | 0.76 | 2.76 | 27.5 | 28.5 | 27.32 | 510482 |
| 1732917840 | 27.51 | 0.48 | 1.78 | 26.95 | 27.9 | 26.51 | 450023 |
| 1732750800 | 27.03 | -0.05 | -0.18 | 27.46 | 27.825 | 26.88 | 355182 |
| 1732664400 | 27.08 | -0.18 | -0.66 | 27.27 | 27.49 | 27.07 | 368304 |
| 1732578000 | 27.26 | -0.34 | -1.23 | 27.57 | 27.57 | 26.85 | 977767 |
| 1732318800 | 27.6 | -0.45 | -1.60 | 27.55 | 27.85 | 27.415 | 341253 |
| 1732232400 | 28.05 | -0.48 | -1.68 | 28.22 | 28.51 | 27.83 | 404352 |
| 1732146000 | 28.53 | 1.28 | 4.70 | 27.49 | 28.61 | 27.278 | 510164 |
| 1732059600 | 27.25 | -0.69 | -2.47 | 27.93 | 28 | 27.24 | 308205 |
| 1731973200 | 27.94 | 0.34 | 1.23 | 27.71 | 28.3004 | 27.66 | 403926 |
| 1731714000 | 27.6 | 0.56 | 2.07 | 26.98 | 27.66 | 26.89 | 321316 |
| 1731627600 | 27.04 | 0.28 | 1.05 | 26.8 | 27.33 | 26.65 | 492210 |
| 1731541200 | 26.76 | -0.05 | -0.19 | 26.74 | 27.035 | 26.43 | 433968 |
| 1731454800 | 26.81 | -0.95 | -3.42 | 26.95 | 27.29 | 26.55 | 561251 |
| 1731368400 | 27.76 | -0.14 | -0.50 | 28.22 | 28.32 | 27.258341 | 413027 |
| 1731109200 | 27.9 | -0.95 | -3.29 | 27.89 | 28.26 | 27.28 | 473921 |
| 1731022800 | 28.85 | 0.83 | 2.96 | 28.94 | 29.28 | 27.77 | 405817 |
| 1730936400 | 28.02 | -0.77 | -2.67 | 27.99 | 28.95 | 27.94 | 553899 |
| 1730850000 | 28.79 | 0.47 | 1.66 | 28.5 | 29.31 | 28.27 | 293349 |
| 1730763600 | 28.32 | 0.39 | 1.40 | 28.08 | 28.505 | 27.95 | 241742 |
| 1730500800 | 27.93 | -0.17 | -0.60 | 28.02 | 28.53 | 27.8 | 296679 |
| 1730414400 | 28.1 | -0.9 | -3.10 | 28.81 | 28.98 | 28.01 | 505795 |
| 1730328000 | 29 | -0.26 | -0.89 | 28.98 | 29.31 | 28.6 | 301779 |
| 1730241600 | 29.26 | -0.36 | -1.22 | 29.63 | 29.83 | 29.18 | 318912 |
| 1730155200 | 29.62 | 0.87 | 3.03 | 28.92 | 29.94 | 28.905 | 241418 |
| 1729896000 | 28.75 | 0.1 | 0.35 | 28.99 | 29.22 | 28.58 | 268365 |
| 1729809600 | 28.65 | -0.48 | -1.65 | 28.85 | 29.005 | 28.11 | 438615 |
| 1729723200 | 29.13 | -1.36 | -4.46 | 30.47 | 30.69 | 29.11 | 296066 |
| 1729636800 | 30.49 | 0.41 | 1.36 | 30.38 | 30.755 | 30.26 | 313372 |
| 1729550400 | 30.08 | 0.09 | 0.30 | 29.81 | 30.19 | 29.64 | 293858 |
| 1729291200 | 29.99 | 0.27 | 0.91 | 30.55 | 31.24 | 29.87 | 507595 |
| 1729204800 | 29.72 | -1.49 | -4.77 | 30.95 | 30.95 | 29.58 | 858313 |
| 1729118400 | 31.21 | 0.07 | 0.22 | 31.31 | 31.69 | 30.95 | 342909 |
| 1729032000 | 31.14 | -1.23 | -3.80 | 31.58 | 31.705 | 30.76 | 734101 |
| 1728945600 | 32.369999 | -0.2 | -0.61 | 32.34 | 32.939999 | 32.27 | 389087 |
| 1728686400 | 32.57 | -0.01 | -0.03 | 32.31 | 32.75 | 32.13 | 226985 |
| 1728600000 | 32.58 | 0.02 | 0.06 | 32.77 | 32.909999 | 31.94 | 389425 |
| 1728513600 | 32.56 | -0.05 | -0.15 | 31.73 | 33.07 | 31.68 | 346478 |
| 1728427200 | 32.61 | -1.33 | -3.92 | 32.159999 | 32.619999 | 31.65 | 506302 |
| 1728340800 | 33.94 | -0.11 | -0.32 | 34.11 | 34.11 | 33.119999 | 370149 |
| 1728081600 | 34.05 | 0.33 | 0.98 | 34.53 | 34.6 | 33.6 | 360967 |
| 1727995200 | 33.72 | -0.72 | -2.09 | 33.5 | 34.11 | 33.485 | 323297 |
| 1727908800 | 34.44 | 0.98 | 2.93 | 34.2 | 34.7 | 33.08 | 978534 |
| 1727822400 | 33.46 | 0.84 | 2.58 | 32.909999 | 33.509999 | 32.08 | 810788 |
| 1727736000 | 32.619999 | -0.4 | -1.21 | 33.409999 | 33.83 | 32.35 | 1041935 |
| 1727476800 | 33.02 | 0.97 | 3.03 | 32.03 | 33.25 | 31.84 | 1129427 |
| 1727390400 | 32.049999 | 1.4 | 4.57 | 32.22 | 32.81 | 30.52 | 899537 |
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
