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 | -0.21 | -0.71186440678 | 29.5 | 29.9 | 27.94 | 148609 | 28.86634054 | CS |
| 4 | -1.93 | -6.18193465727 | 31.22 | 31.41 | 27.72 | 160356 | 29.43122453 | CS |
| 12 | 2.22 | 8.20096047285 | 27.07 | 32.09 | 24.815 | 157359 | 28.83254586 | CS |
| 26 | -5.31 | -15.3468208092 | 34.6 | 34.6 | 24.815 | 119351 | 29.40703011 | CS |
| 52 | -9.5 | -24.4908481567 | 38.79 | 44.7 | 24.815 | 106416 | 32.34386028 | CS |
| 156 | -11.81 | -28.7347931873 | 41.1 | 48.89 | 24.815 | 90592 | 34.18618668 | CS |
| 260 | -11.81 | -28.7347931873 | 41.1 | 48.89 | 24.815 | 90592 | 34.18618668 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 29.6 | 0.25 | 0.85 | 29.47 | 29.73 | 29.12 | 76425 |
| 1732059600 | 29.35 | 0.39 | 1.35 | 28.91 | 29.55 | 28.56 | 100006 |
| 1731973200 | 28.96 | 0.82 | 2.91 | 28.11 | 29.23 | 27.94 | 144834 |
| 1731714000 | 28.14 | -0.62 | -2.16 | 28.81 | 28.81 | 27.94 | 117986 |
| 1731627600 | 28.76 | -0.59 | -2.01 | 29.5 | 29.61 | 28.745 | 303796 |
| 1731541200 | 29.35 | 0.98 | 3.45 | 28.34 | 29.39 | 28.17 | 179217 |
| 1731454800 | 28.37 | -0.42 | -1.46 | 28.39 | 28.784 | 28.07 | 183425 |
| 1731368400 | 28.79 | 0 | 0.00 | 28.78 | 29.1499 | 28.63 | 130993 |
| 1731109200 | 28.79 | -0.41 | -1.40 | 29 | 30.18 | 28.581 | 159298 |
| 1731022800 | 29.2 | -0.06 | -0.21 | 29.44 | 29.79 | 28.96 | 220261 |
| 1730936400 | 29.26 | -1.5 | -4.88 | 27.72 | 29.59 | 27.72 | 508532 |
| 1730850000 | 30.76 | 0.69 | 2.29 | 29.97 | 30.77 | 29.97 | 80043 |
| 1730763600 | 30.07 | -0.44 | -1.44 | 30.65 | 31.01 | 30.04 | 54062 |
| 1730500800 | 30.51 | 0.54 | 1.80 | 29.94 | 30.8 | 29.94 | 50527 |
| 1730414400 | 29.97 | -0.83 | -2.69 | 30.45 | 31.14 | 29.915 | 148184 |
| 1730328000 | 30.8 | 0.97 | 3.25 | 29.71 | 30.82 | 29.6 | 105317 |
| 1730241600 | 29.83 | -0.78 | -2.55 | 30.61 | 30.61 | 29.28 | 181955 |
| 1730155200 | 30.61 | 0.17 | 0.56 | 30.59 | 30.63 | 29.94 | 137700 |
| 1729896000 | 30.44 | 0.14 | 0.46 | 30.25 | 30.81 | 30.19 | 120430 |
| 1729809600 | 30.3 | -0.91 | -2.92 | 31.22 | 31.41 | 30.15 | 204121 |
| 1729723200 | 31.21 | -0.71 | -2.22 | 31.94 | 31.98 | 31.035 | 236381 |
| 1729636800 | 31.92 | 0.11 | 0.35 | 31.6 | 32.09 | 31.5 | 268894 |
| 1729550400 | 31.81 | 0.3 | 0.95 | 31.56 | 31.89 | 31.25 | 164358 |
| 1729291200 | 31.51 | 1.11 | 3.65 | 30.59 | 31.56 | 30.48 | 112132 |
| 1729204800 | 30.4 | -0.45 | -1.46 | 30.8 | 31.03 | 30.2 | 311990 |
| 1729118400 | 30.85 | 0.68 | 2.25 | 30.18 | 31 | 29.955 | 214304 |
| 1729032000 | 30.17 | 0.1 | 0.33 | 29.87 | 30.22 | 29.81 | 105110 |
| 1728945600 | 30.07 | 0.06 | 0.20 | 30.11 | 30.26 | 29.67 | 18576 |
| 1728686400 | 30.01 | 0.96 | 3.30 | 29.08 | 30.01 | 29.06 | 65683 |
| 1728600000 | 29.05 | -0.25 | -0.85 | 29.21 | 29.64 | 28.8 | 77213 |
| 1728513600 | 29.3 | -0.57 | -1.91 | 29.73 | 29.86 | 29.28 | 95453 |
| 1728427200 | 29.87 | -0.26 | -0.86 | 30.03 | 30.07 | 29.66 | 150896 |
| 1728340800 | 30.13 | 0.08 | 0.27 | 30 | 30.45 | 29.88 | 105115 |
| 1728081600 | 30.05 | 0.48 | 1.62 | 29.91 | 30.18 | 29.64 | 130382 |
| 1727995200 | 29.57 | 0.4 | 1.37 | 29.21 | 29.69 | 29 | 89842 |
| 1727908800 | 29.17 | 0.07 | 0.24 | 29.09 | 29.52 | 28.885 | 60992 |
| 1727822400 | 29.1 | 0.05 | 0.17 | 29.14 | 29.34 | 28.6263 | 53100 |
| 1727736000 | 29.05 | -0.68 | -2.29 | 29.82 | 29.93 | 28.66 | 131112 |
| 1727476800 | 29.73 | -0.44 | -1.46 | 30.18 | 30.54 | 29.73 | 65952 |
| 1727390400 | 30.17 | 1.6 | 5.60 | 29.02 | 30.385 | 28.87 | 167063 |
| 1727304000 | 28.57 | -1.11 | -3.74 | 29.72 | 29.85 | 28.37 | 177078 |
| 1727217600 | 29.68 | 0.87 | 3.02 | 29 | 29.91 | 28.7 | 167539 |
| 1727131200 | 28.81 | 0.08 | 0.28 | 28.74 | 29.02 | 28.541 | 111831 |
| 1726872000 | 28.73 | 0.28 | 0.98 | 28.17 | 28.82 | 27.88 | 386460 |
| 1726785600 | 28.45 | 1.49 | 5.53 | 27.31 | 28.75 | 27.31 | 345532 |
| 1726699200 | 26.96 | -0.11 | -0.41 | 27.17 | 27.36 | 24.94 | 241819 |
| 1726612800 | 27.07 | 1.18 | 4.56 | 26.02 | 27.17 | 26.01 | 114014 |
| 1726526400 | 25.89 | 0.18 | 0.70 | 25.91 | 25.975 | 25.57 | 113462 |
| 1726267200 | 25.71 | -0.49 | -1.87 | 26.51 | 26.51 | 25.68 | 83950 |
| 1726180800 | 26.2 | -0.31 | -1.17 | 26.46 | 26.86 | 26.14 | 142685 |
| 1726094400 | 26.51 | 0.17 | 0.65 | 26.22 | 26.75 | 25.72 | 117058 |
| 1726008000 | 26.34 | 0.08 | 0.30 | 26.21 | 26.36 | 25.79 | 473861 |
| 1725921600 | 26.26 | 0.85 | 3.35 | 25.7 | 26.26 | 25.39 | 105535 |
| 1725662400 | 25.41 | -0.14 | -0.55 | 25.42 | 25.615 | 24.95 | 188943 |
| 1725576000 | 25.55 | 0.42 | 1.67 | 25.17 | 25.93 | 24.815 | 180711 |
| 1725489600 | 25.13 | -0.73 | -2.82 | 25.9 | 25.99 | 24.97 | 202657 |
| 1725403200 | 25.86 | -0.99 | -3.69 | 26.58 | 26.87 | 25.61 | 169028 |
| 1725057600 | 26.85 | 0.12 | 0.45 | 26.99 | 26.99 | 26.74 | 50676 |
| 1724971200 | 26.73 | -0.01 | -0.04 | 27.07 | 27.11 | 26.595 | 79664 |
| 1724884800 | 26.74 | -0.32 | -1.18 | 27.13 | 27.18 | 26.54 | 89202 |
| 1724798400 | 27.06 | -0.12 | -0.44 | 26.92 | 27.18 | 26.66 | 116876 |
| 1724712000 | 27.18 | 0.05 | 0.18 | 27.12 | 27.39 | 26.76 | 98127 |
| 1724452800 | 27.13 | 0.1 | 0.37 | 27.02 | 27.37 | 26.78 | 148205 |
| 1724366400 | 27.03 | -0.4 | -1.46 | 27.63 | 27.63 | 26.94 | 59588 |
| 1724280000 | 27.43 | 0.2 | 0.73 | 27.46 | 27.62 | 27.26 | 39332 |
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
