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 | -0.51 | -3.38870431894 | 15.05 | 15.12 | 14.33 | 719239 | 14.57715963 | CS |
| 4 | -0.84 | -5.46163849155 | 15.38 | 15.66 | 14.33 | 495826 | 15.03335264 | CS |
| 12 | -0.49 | -3.26014637392 | 15.03 | 15.66 | 14.33 | 421111 | 15.03110248 | CS |
| 26 | -1.6 | -9.91325898389 | 16.14 | 16.14 | 13.94 | 415173 | 15.01447551 | CS |
| 52 | -1.43 | -8.95428929242 | 15.97 | 16.92 | 13.94 | 459148 | 15.51716877 | CS |
| 156 | 4.14 | 39.8076923077 | 10.4 | 20.24 | 9.6969 | 565814 | 15.63545629 | CS |
| 260 | 2.38 | 19.5723684211 | 12.16 | 20.24 | 4.04 | 522160 | 13.1568228 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734133200 | 14.54 | -0.07 | -0.48 | 14.59 | 14.65 | 14.5 | 747905 |
| 1734046800 | 14.61 | 0.09 | 0.62 | 14.5 | 14.65 | 14.41 | 630220 |
| 1733960400 | 14.52 | 0.06 | 0.41 | 14.45 | 14.63 | 14.33 | 953426 |
| 1733874000 | 14.46 | -0.27 | -1.83 | 14.71 | 14.79 | 14.37 | 881178 |
| 1733787600 | 14.73 | 0.05 | 0.34 | 14.66 | 14.9499 | 14.66 | 413776 |
| 1733528400 | 14.68 | -0.4 | -2.65 | 15.05 | 15.12 | 14.63 | 717594 |
| 1733442000 | 15.08 | -0.05 | -0.33 | 15.09 | 15.175 | 15.07 | 234490 |
| 1733355600 | 15.13 | -0.39 | -2.51 | 15.54 | 15.54 | 15.02 | 773891 |
| 1733269200 | 15.52 | -0.05 | -0.32 | 15.6 | 15.66 | 15.49 | 431327 |
| 1733182800 | 15.57 | 0.05 | 0.32 | 15.39 | 15.58 | 15.3 | 329451 |
| 1732917840 | 15.52 | 0.13 | 0.84 | 15.45 | 15.54 | 15.43 | 144642 |
| 1732750800 | 15.39 | 0.04 | 0.26 | 15.35 | 15.42 | 15.16 | 446645 |
| 1732664400 | 15.35 | -0.03 | -0.20 | 15.38 | 15.38 | 15.21 | 541350 |
| 1732578000 | 15.38 | -0.18 | -1.16 | 15.6 | 15.6 | 15.32 | 373040 |
| 1732318800 | 15.56 | 0.21 | 1.37 | 15.35 | 15.58 | 15.32 | 550500 |
| 1732232400 | 15.35 | 0.2 | 1.32 | 15.19 | 15.38 | 15.11 | 634629 |
| 1732146000 | 15.15 | 0.1 | 0.66 | 15.02 | 15.19 | 15 | 265268 |
| 1732059600 | 15.05 | -0.12 | -0.79 | 15.12 | 15.12 | 14.92 | 433147 |
| 1731973200 | 15.17 | -0.05 | -0.33 | 15.21 | 15.34 | 15.1262 | 312959 |
| 1731714000 | 15.22 | -0.12 | -0.78 | 15.38 | 15.42 | 15.21 | 353159 |
| 1731627600 | 15.34 | 0.19 | 1.25 | 15.15 | 15.34 | 15.15 | 431115 |
| 1731541200 | 15.15 | 0.09 | 0.60 | 15.1 | 15.24 | 14.91 | 383532 |
| 1731454800 | 15.06 | 0.09 | 0.60 | 14.97 | 15.1 | 14.945 | 363187 |
| 1731368400 | 14.97 | -0.02 | -0.13 | 14.95 | 15 | 14.73 | 815832 |
| 1731109200 | 14.99 | -0.43 | -2.79 | 15.05 | 15.05 | 14.85 | 741927 |
| 1731022800 | 15.42 | 0.3 | 1.98 | 15.16 | 15.4613 | 15.05 | 638801 |
| 1730936400 | 15.12 | 0.21 | 1.41 | 15 | 15.21 | 14.8 | 867351 |
| 1730850000 | 14.91 | -0.03 | -0.20 | 14.8 | 15.0358 | 14.68 | 602422 |
| 1730763600 | 14.94 | 0.07 | 0.47 | 15 | 15.5 | 14.861 | 336978 |
| 1730500800 | 14.87 | 0.11 | 0.75 | 14.8 | 14.915 | 14.73 | 324499 |
| 1730414400 | 14.76 | 0.02 | 0.14 | 14.78 | 14.8423 | 14.67 | 162240 |
| 1730328000 | 14.74 | 0.09 | 0.61 | 14.65 | 14.78 | 14.64 | 173672 |
| 1730241600 | 14.65 | -0.02 | -0.14 | 14.71 | 14.815 | 14.63 | 407486 |
| 1730155200 | 14.67 | -0.25 | -1.68 | 14.89 | 14.89 | 14.57 | 543213 |
| 1729896000 | 14.92 | -0.19 | -1.26 | 15.1 | 15.15 | 14.88 | 332154 |
| 1729809600 | 15.11 | 0.13 | 0.87 | 15 | 15.13 | 14.8494 | 332879 |
| 1729723200 | 14.98 | -0.03 | -0.20 | 15 | 15.0399 | 14.85 | 341583 |
| 1729636800 | 15.01 | 0.04 | 0.27 | 15.01 | 15.04 | 14.88 | 204792 |
| 1729550400 | 14.97 | 0.01 | 0.07 | 14.99 | 15.07 | 14.88 | 246904 |
| 1729291200 | 14.96 | -0.13 | -0.86 | 15 | 15.04 | 14.915 | 298997 |
| 1729204800 | 15.09 | 0.18 | 1.21 | 14.9 | 15.1 | 14.8991 | 209390 |
| 1729118400 | 14.91 | 0.05 | 0.34 | 14.93 | 15 | 14.8274 | 270372 |
| 1729032000 | 14.86 | -0.21 | -1.39 | 15.01 | 15.0301 | 14.76 | 354855 |
| 1728945600 | 15.07 | -0.17 | -1.12 | 15.24 | 15.24 | 14.96 | 445043 |
| 1728686400 | 15.24 | 0.03 | 0.20 | 15.29 | 15.315 | 15.13 | 358920 |
| 1728600000 | 15.21 | 0.04 | 0.26 | 15.18 | 15.2899 | 15.13 | 186110 |
| 1728513600 | 15.17 | 0.05 | 0.33 | 15.1 | 15.2199 | 15.02 | 221138 |
| 1728427200 | 15.12 | -0.24 | -1.56 | 15.29 | 15.29 | 15.095 | 294243 |
| 1728340800 | 15.36 | 0.01 | 0.07 | 15.32 | 15.565 | 15.28 | 617036 |
| 1728081600 | 15.35 | 0.13 | 0.85 | 15.23 | 15.38 | 15.23 | 292808 |
| 1727995200 | 15.22 | 0.06 | 0.40 | 15.15 | 15.27 | 15.0883 | 193951 |
| 1727908800 | 15.16 | 0.02 | 0.13 | 15.15 | 15.2 | 15 | 155011 |
| 1727822400 | 15.14 | 0.04 | 0.26 | 15 | 15.2 | 14.9356 | 326327 |
| 1727736000 | 15.1 | 0.1 | 0.67 | 14.95 | 15.11 | 14.9 | 343589 |
| 1727476800 | 15 | 0.19 | 1.28 | 14.92 | 15.04 | 14.85 | 254150 |
| 1727390400 | 14.81 | -0.11 | -0.74 | 14.82 | 14.98 | 14.72 | 595034 |
| 1727304000 | 14.92 | -0.01 | -0.07 | 14.99 | 14.99 | 14.73 | 453700 |
| 1727217600 | 14.93 | -0.06 | -0.40 | 15.01 | 15.04 | 14.9 | 262159 |
| 1727131200 | 14.99 | 0.05 | 0.33 | 15.07 | 15.07 | 14.93 | 256373 |
| 1726872000 | 14.94 | -0.06 | -0.40 | 15.03 | 15.05 | 14.83 | 785097 |
| 1726785600 | 15 | 0.05 | 0.33 | 15.1 | 15.15 | 14.97 | 263364 |
| 1726699200 | 14.95 | 0.01 | 0.07 | 14.88 | 15.08 | 14.88 | 241257 |
| 1726612800 | 14.94 | 0.05 | 0.34 | 14.89 | 15.04 | 14.8697 | 320679 |
| 1726526400 | 14.89 | 0.25 | 1.71 | 14.72 | 14.9 | 14.7 | 266752 |
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
