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 | -0.71 | -3.48209906817 | 20.39 | 21.25 | 19.68 | 653839 | 20.2098971 | CS |
| 4 | -3.36 | -14.5833333333 | 23.04 | 23.82 | 19.68 | 646422 | 21.65927746 | CS |
| 12 | -10.46 | -34.704711347 | 30.14 | 33.245 | 19.68 | 692542 | 25.95316257 | CS |
| 26 | -14.73 | -42.8073234525 | 34.41 | 44.51 | 19.68 | 681381 | 30.82056892 | CS |
| 52 | -10.01 | -33.7150555743 | 29.69 | 44.51 | 19.68 | 586258 | 32.8712019 | CS |
| 156 | -2.32 | -10.5454545455 | 22 | 44.51 | 16.85 | 587525 | 27.41520964 | CS |
| 260 | -2.1 | -9.64187327824 | 21.78 | 44.51 | 2.48 | 631110 | 21.55232729 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 19.68 | -0.07 | -0.35 | 20.05 | 20.23 | 19.63 | 586056 |
| 1737157200 | 19.75 | -0.39 | -1.94 | 20.43 | 20.6198 | 19.75 | 462629 |
| 1737070800 | 20.14 | -0.4 | -1.95 | 20.4 | 20.48 | 19.8245 | 930811 |
| 1736984400 | 20.54 | 0.17 | 0.83 | 21 | 21.25 | 20.41 | 483474 |
| 1736898000 | 20.37 | -0.01 | -0.05 | 20.39 | 20.63 | 19.91 | 738441 |
| 1736811600 | 20.38 | -0.77 | -3.64 | 20.67 | 20.84 | 19.9 | 1093670 |
| 1736552400 | 21.15 | -0.42 | -1.95 | 21.17 | 21.645 | 20.97 | 518713 |
| 1736379600 | 21.57 | -0.5 | -2.27 | 21.78 | 21.87 | 21.17 | 580465 |
| 1736293200 | 22.07 | 0.24 | 1.10 | 21.96 | 22.61 | 21.8 | 565392 |
| 1736206800 | 21.83 | -0.04 | -0.18 | 22.12 | 22.49 | 21.745 | 810948 |
| 1735947600 | 21.87 | -0.62 | -2.76 | 22.55 | 22.79 | 21.86 | 810061 |
| 1735861200 | 22.49 | -0.67 | -2.89 | 23.31 | 23.82 | 22.4 | 470606 |
| 1735688400 | 23.16 | 0.22 | 0.96 | 23.2 | 23.68 | 22.8 | 697833 |
| 1735602000 | 22.94 | -0.5 | -2.13 | 23.2 | 23.23 | 22.33 | 739893 |
| 1735342800 | 23.44 | -0.2 | -0.85 | 23.41 | 23.535 | 22.94 | 605396 |
| 1735256400 | 23.64 | 0.51 | 2.20 | 23 | 23.66 | 22.83 | 535952 |
| 1735077840 | 23.13 | 0.19 | 0.83 | 23.04 | 23.28 | 22.51 | 298472 |
| 1734997200 | 22.94 | -0.59 | -2.51 | 23.52 | 24.125 | 22.71 | 730780 |
| 1734738000 | 23.53 | 1.08 | 4.81 | 22.07 | 23.88 | 22.07 | 3050690 |
| 1734651600 | 22.45 | -0.76 | -3.27 | 23.37 | 23.725 | 22.34 | 1037255 |
| 1734565200 | 23.21 | -0.67 | -2.81 | 24.16 | 24.33 | 23.01 | 942666 |
| 1734478800 | 23.88 | 0.07 | 0.29 | 23.76 | 24.48 | 23.72 | 739589 |
| 1734392400 | 23.81 | -1.2 | -4.80 | 24.98 | 25.09 | 23.74 | 900827 |
| 1734133200 | 25.01 | 0.31 | 1.26 | 24.72 | 25.11 | 24.51 | 801418 |
| 1734046800 | 24.7 | -1.37 | -5.26 | 26.03 | 26.16 | 24.62 | 1186507 |
| 1733960400 | 26.07 | -0.9 | -3.34 | 27.11 | 27.11 | 26.04 | 634113 |
| 1733874000 | 26.97 | 0 | 0.00 | 26.63 | 27.41 | 26.55 | 687102 |
| 1733787600 | 26.97 | -0.21 | -0.77 | 27.68 | 28.27 | 26.92 | 979028 |
| 1733528400 | 27.18 | 0.61 | 2.30 | 26.99 | 27.5 | 26.73 | 976026 |
| 1733442000 | 26.57 | -6.63 | -19.97 | 27.34 | 29.43 | 26.05 | 2522751 |
| 1733355600 | 33.2 | 0.73 | 2.25 | 32.159999 | 33.22 | 31.99 | 548660 |
| 1733269200 | 32.47 | 0.12 | 0.37 | 32.42 | 32.61 | 31.8 | 434208 |
| 1733182800 | 32.35 | 1.28 | 4.12 | 31.22 | 32.744999 | 31 | 556646 |
| 1732917840 | 31.07 | -0.56 | -1.77 | 31.22 | 31.83 | 30.94 | 256828 |
| 1732750800 | 31.63 | 0.55 | 1.77 | 31.4 | 31.86 | 31.185 | 427319 |
| 1732664400 | 31.08 | -1.72 | -5.24 | 32.2 | 32.475 | 30.9 | 449092 |
| 1732578000 | 32.799999 | 1.28 | 4.06 | 32.189999 | 33.244999 | 32.049999 | 766291 |
| 1732318800 | 31.52 | 1.06 | 3.48 | 30.81 | 31.95 | 30.78 | 450975 |
| 1732232400 | 30.46 | 0.71 | 2.39 | 29.85 | 30.7 | 29.46 | 401100 |
| 1732146000 | 29.75 | -0.01 | -0.03 | 29.49 | 29.95 | 29.2 | 547373 |
| 1732059600 | 29.76 | -0.08 | -0.27 | 29.44 | 30.11 | 29.35 | 379151 |
| 1731973200 | 29.84 | -0.7 | -2.29 | 30.67 | 30.8 | 29.83 | 451323 |
| 1731714000 | 30.54 | 0.12 | 0.39 | 30.94 | 31.29 | 30.215 | 412846 |
| 1731627600 | 30.42 | -1.34 | -4.22 | 31.86 | 32.095 | 30.06 | 445865 |
| 1731541200 | 31.76 | -0.09 | -0.28 | 32.1 | 32.77 | 31.75 | 433132 |
| 1731454800 | 31.85 | 0.56 | 1.79 | 31.24 | 31.94 | 31.235 | 489745 |
| 1731368400 | 31.29 | 1.5 | 5.04 | 30.05 | 31.32 | 30.0201 | 468099 |
| 1731109200 | 29.79 | -0.46 | -1.52 | 30.02 | 30.25 | 29.42 | 405408 |
| 1731022800 | 30.25 | 0.1 | 0.33 | 30.19 | 30.84 | 29.97 | 469619 |
| 1730936400 | 30.15 | 0.98 | 3.36 | 30.26 | 30.89 | 29.99 | 696520 |
| 1730850000 | 29.17 | 0.06 | 0.21 | 28.79 | 29.29 | 28.79 | 447989 |
| 1730763600 | 29.11 | -0.3 | -1.02 | 29.12 | 29.81 | 29.09 | 558712 |
| 1730500800 | 29.41 | -0.44 | -1.47 | 29.91 | 30.1 | 29.34 | 507143 |
| 1730414400 | 29.85 | -0.77 | -2.51 | 30.63 | 30.72 | 29.57 | 528488 |
| 1730328000 | 30.62 | -0.16 | -0.52 | 30.64 | 31.05 | 30.39 | 574570 |
| 1730241600 | 30.78 | 0.09 | 0.29 | 30.14 | 30.907 | 29.95 | 451181 |
| 1730155200 | 30.69 | 1.97 | 6.86 | 28.96 | 30.73 | 28.79 | 584928 |
| 1729896000 | 28.72 | -0.3 | -1.03 | 29.42 | 29.49 | 28.65 | 550586 |
| 1729809600 | 29.02 | -0.43 | -1.46 | 29.72 | 29.78 | 28.79 | 585736 |
| 1729723200 | 29.45 | -0.42 | -1.41 | 29.7 | 29.76 | 29.34 | 597166 |
| 1729636800 | 29.87 | -1.1 | -3.55 | 30.84 | 30.84 | 29.86 | 645477 |
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
