Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.69 | -4.14912808178 | 16.63 | 16.66 | 15.8 | 355869 | 16.00722161 | CS |
| 4 | -0.6 | -3.62756952842 | 16.54 | 17.23 | 15.8 | 228287 | 16.57972641 | CS |
| 12 | -1.99 | -11.0987172337 | 17.93 | 17.955 | 15.8 | 263390 | 16.71995247 | CS |
| 26 | -0.12 | -0.747198007472 | 16.06 | 18.42 | 15.8 | 266024 | 17.01385923 | CS |
| 52 | -0.56 | -3.39393939394 | 16.5 | 18.42 | 15.39 | 240198 | 16.67292689 | CS |
| 156 | -10.12 | -38.8334612433 | 26.06 | 26.4 | 14.33 | 238803 | 17.71045673 | CS |
| 260 | -8.3 | -34.2409240924 | 24.24 | 29.99 | 14.33 | 215414 | 20.12731391 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 15.94 | 0.05 | 0.31 | 15.82 | 15.98 | 15.82 | 189537 |
| 1734997200 | 15.89 | 0.01 | 0.06 | 15.94 | 16.0399 | 15.8 | 411521 |
| 1734738000 | 15.88 | 0.04 | 0.25 | 15.86 | 16.05 | 15.8 | 441306 |
| 1734651600 | 15.84 | -0.42 | -2.58 | 16.17 | 16.2298 | 15.8 | 433621 |
| 1734565200 | 16.26 | -0.19 | -1.16 | 16.399999 | 16.51 | 16.1507 | 217632 |
| 1734478800 | 16.45 | -0.2 | -1.20 | 16.629999 | 16.66 | 16.44 | 275264 |
| 1734392400 | 16.649999 | -0.22 | -1.30 | 16.77 | 16.83 | 16.62 | 274269 |
| 1734133200 | 16.87 | -0.11 | -0.65 | 16.9 | 16.965 | 16.76 | 203425 |
| 1734046800 | 16.98 | -0.17 | -0.99 | 17.1 | 17.15 | 16.9483 | 226279 |
| 1733960400 | 17.15 | 0.01 | 0.06 | 17.12 | 17.23 | 17.1 | 128712 |
| 1733874000 | 17.14 | -0.01 | -0.06 | 17.08 | 17.18 | 17.08 | 153604 |
| 1733787600 | 17.15 | -0.02 | -0.12 | 17.14 | 17.2 | 17.09 | 165698 |
| 1733528400 | 17.17 | 0.08 | 0.47 | 17.16 | 17.2 | 17.09 | 119005 |
| 1733442000 | 17.09 | 0 | 0.00 | 17.03 | 17.14 | 17.01 | 105098 |
| 1733355600 | 17.09 | -0.01 | -0.06 | 17.09 | 17.14 | 16.95 | 351895 |
| 1733269200 | 17.1 | -0.03 | -0.18 | 17.09 | 17.17 | 17.0001 | 169112 |
| 1733182800 | 17.13 | 0.09 | 0.53 | 16.99 | 17.17 | 16.98 | 144667 |
| 1732917840 | 17.04 | 0.23 | 1.37 | 16.91 | 17.07 | 16.8301 | 157379 |
| 1732750800 | 16.81 | 0.16 | 0.96 | 16.71 | 16.85 | 16.649999 | 169635 |
| 1732664400 | 16.649999 | 0.1 | 0.60 | 16.54 | 16.68 | 16.469999 | 189323 |
| 1732578000 | 16.55 | 0.2 | 1.22 | 16.48 | 16.579999 | 16.45 | 132360 |
| 1732318800 | 16.35 | 0.08 | 0.49 | 16.28 | 16.379999 | 16.27 | 154455 |
| 1732232400 | 16.27 | 0.06 | 0.37 | 16.17 | 16.329999 | 16.17 | 208248 |
| 1732146000 | 16.21 | 0 | 0.00 | 16.21 | 16.25 | 16.05 | 231905 |
| 1732059600 | 16.21 | 0.11 | 0.68 | 16.129999 | 16.26 | 16.102 | 200775 |
| 1731973200 | 16.1 | 0.05 | 0.31 | 16.05 | 16.17 | 15.98 | 240490 |
| 1731714000 | 16.05 | -0.3 | -1.83 | 16.18 | 16.29 | 16.02 | 309661 |
| 1731627600 | 16.35 | -0.02 | -0.12 | 16.399999 | 16.45 | 16.32 | 214537 |
| 1731541200 | 16.37 | -0.17 | -1.03 | 16.629999 | 16.6494 | 16.34 | 194358 |
| 1731454800 | 16.54 | -0.13 | -0.78 | 16.62 | 16.66 | 16.489999 | 191880 |
| 1731368400 | 16.67 | -0.08 | -0.48 | 16.719999 | 16.739999 | 16.579999 | 231955 |
| 1731109200 | 16.75 | 0.08 | 0.48 | 16.71 | 16.85 | 16.649999 | 199369 |
| 1731022800 | 16.67 | 0.12 | 0.73 | 16.6 | 16.7 | 16.559999 | 188788 |
| 1730936400 | 16.55 | -0.29 | -1.72 | 16.649999 | 16.69 | 16.48 | 285965 |
| 1730850000 | 16.84 | -0.18 | -1.06 | 17.08 | 17.08 | 16.82 | 278810 |
| 1730763600 | 17.02 | 0.26 | 1.55 | 16.76 | 17.04 | 16.71 | 413373 |
| 1730500800 | 16.76 | 0.14 | 0.84 | 16.719999 | 16.77 | 16.629999 | 429936 |
| 1730414400 | 16.62 | 0.09 | 0.54 | 16.53 | 16.66 | 16.51 | 334512 |
| 1730328000 | 16.53 | 0.09 | 0.55 | 16.53 | 16.6 | 16.36 | 639074 |
| 1730241600 | 16.44 | -0.06 | -0.36 | 16.44 | 16.51 | 16.32 | 496730 |
| 1730155200 | 16.5 | -0.1 | -0.60 | 16.61 | 16.64 | 16.41 | 374547 |
| 1729896000 | 16.6 | -0.08 | -0.48 | 16.71 | 16.76 | 16.579999 | 265297 |
| 1729809600 | 16.68 | 0.11 | 0.66 | 16.57 | 16.739999 | 16.55 | 404721 |
| 1729723200 | 16.57 | -0.41 | -2.41 | 16.9 | 16.95 | 16.44 | 887716 |
| 1729636800 | 16.98 | -0.06 | -0.35 | 17.03 | 17.065 | 16.922 | 193283 |
| 1729550400 | 17.04 | -0.07 | -0.41 | 17.05 | 17.105 | 16.95 | 166302 |
| 1729291200 | 17.11 | 0.09 | 0.53 | 17.03 | 17.14 | 17.02 | 168072 |
| 1729204800 | 17.02 | -0.13 | -0.76 | 17.1 | 17.15 | 16.99 | 209512 |
| 1729118400 | 17.15 | 0.11 | 0.65 | 17.08 | 17.17 | 17.0601 | 134844 |
| 1729032000 | 17.04 | -0.14 | -0.81 | 17.18 | 17.24 | 17 | 256688 |
| 1728945600 | 17.18 | -0.04 | -0.23 | 17.2 | 17.21 | 17.1 | 213644 |
| 1728686400 | 17.22 | 0.06 | 0.35 | 17.12 | 17.29 | 17.12 | 210188 |
| 1728600000 | 17.16 | -0.08 | -0.46 | 17.16 | 17.26 | 17.11 | 255747 |
| 1728513600 | 17.24 | 0.06 | 0.35 | 17.18 | 17.29 | 17.15 | 243373 |
| 1728427200 | 17.18 | 0.04 | 0.23 | 17.15 | 17.2366 | 17.12 | 192924 |
| 1728340800 | 17.14 | -0.21 | -1.21 | 17.32 | 17.35 | 17.1209 | 286438 |
| 1728081600 | 17.35 | -0.12 | -0.69 | 17.47 | 17.47 | 17.27 | 375447 |
| 1727995200 | 17.47 | -0.16 | -0.91 | 17.65 | 17.7499 | 17.46 | 261052 |
| 1727908800 | 17.63 | -0.23 | -1.29 | 17.86 | 17.88 | 17.61 | 296449 |
| 1727822400 | 17.86 | 0.04 | 0.22 | 17.93 | 17.955 | 17.78 | 229120 |
| 1727736000 | 17.82 | -0.33 | -1.82 | 18.2 | 18.2 | 17.7502 | 747558 |
| 1727476800 | 18.15 | 0.13 | 0.72 | 18.12 | 18.15 | 18.05 | 179799 |
| 1727390400 | 18.02 | -0.04 | -0.22 | 18.07 | 18.1199 | 18 | 244129 |
| 1727304000 | 18.06 | -0.16 | -0.88 | 18.25 | 18.25 | 18.03 | 180465 |
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
