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 | 1.6701 | 6.94428274428 | 24.05 | 26.105 | 23.83 | 20102322 | 25.1135396 | CS |
| 4 | -0.2799 | -1.07653846154 | 26 | 26.105 | 23.27 | 17861906 | 24.73149408 | CS |
| 12 | 4.2501 | 19.7955286446 | 21.47 | 27.165 | 21.47 | 20455285 | 24.79081328 | CS |
| 26 | 7.3201 | 39.7831521739 | 18.4 | 27.165 | 13.78 | 24379250 | 20.31823933 | CS |
| 52 | 8.2201 | 46.972 | 17.5 | 27.165 | 13.78 | 27709443 | 17.94427731 | CS |
| 156 | 5.0401 | 24.3718568665 | 20.68 | 27.165 | 6.11 | 37367631 | 13.84376218 | CS |
| 260 | -25.6599 | -49.9414168937 | 51.38 | 51.38 | 6.11 | 39013753 | 16.34844517 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 25.6 | -0.25 | -0.97 | 26.44 | 26.77 | 25.53 | 30059753 |
| 1737157200 | 25.85 | 0.8 | 3.19 | 25.23 | 26.105 | 25.17 | 21337309 |
| 1737070800 | 25.05 | 0.11 | 0.44 | 24.91 | 25.11 | 24.59 | 14681725 |
| 1736984400 | 24.94 | 0.43 | 1.75 | 25.22 | 25.275 | 24.665 | 27930379 |
| 1736898000 | 24.51 | 0.62 | 2.60 | 24.05 | 24.59 | 23.83 | 16459874 |
| 1736811600 | 23.89 | -0.38 | -1.57 | 23.73 | 24.175 | 23.555 | 16153255 |
| 1736552400 | 24.27 | 0.09 | 0.37 | 23.6 | 24.52 | 23.34 | 20686244 |
| 1736379600 | 24.18 | 0.34 | 1.43 | 23.51 | 24.265 | 23.4 | 18522634 |
| 1736293200 | 23.84 | -0.29 | -1.20 | 24.03 | 24.17 | 23.27 | 23126921 |
| 1736206800 | 24.13 | -0.25 | -1.03 | 24.62 | 24.74 | 24.061391 | 19997479 |
| 1735947600 | 24.38 | -0.63 | -2.52 | 25.01 | 25.098 | 23.9301 | 20563146 |
| 1735861200 | 25.01 | 0.09 | 0.36 | 25.13 | 25.4 | 24.6 | 26408220 |
| 1735688400 | 24.92 | -0.13 | -0.52 | 24.86 | 25.38 | 24.86 | 10351799 |
| 1735602000 | 25.05 | -0.03 | -0.12 | 24.54 | 25.3464 | 24.31 | 15483741 |
| 1735342800 | 25.08 | -0.58 | -2.26 | 25.41 | 25.54 | 24.89 | 14960884 |
| 1735256400 | 25.66 | -0.13 | -0.50 | 25.48 | 25.83 | 25.365 | 12365368 |
| 1735077840 | 25.79 | 0.06 | 0.23 | 26 | 26.05 | 25.42 | 10234865 |
| 1734997200 | 25.73 | -1.07 | -3.99 | 26.52 | 26.59 | 25.26 | 35123751 |
| 1734738000 | 26.8 | 1.62 | 6.43 | 25.66 | 27.14 | 25.44 | 60906207 |
| 1734651600 | 25.18 | 0.36 | 1.45 | 25 | 25.445 | 24.77 | 21295506 |
| 1734565200 | 24.82 | -0.9 | -3.50 | 26.11 | 26.188 | 24.545 | 21860554 |
| 1734478800 | 25.72 | -0.19 | -0.73 | 25.87 | 25.985 | 25.4 | 17324682 |
| 1734392400 | 25.91 | 0.01 | 0.04 | 26.27 | 26.46 | 25.85 | 15741048 |
| 1734133200 | 25.9 | -0.28 | -1.07 | 26.285 | 26.41 | 25.78 | 13787395 |
| 1734046800 | 26.18 | -0.43 | -1.62 | 26.5 | 26.78 | 26.18 | 15732550 |
| 1733960400 | 26.61 | 0.78 | 3.02 | 25.91 | 26.615 | 25.91 | 15166386 |
| 1733874000 | 25.83 | 0.44 | 1.73 | 25.95 | 26.355 | 25.64 | 18643445 |
| 1733787600 | 25.39 | -1.22 | -4.58 | 26.58 | 26.595 | 25.33 | 19571469 |
| 1733528400 | 26.61 | 0.16 | 0.60 | 26.53 | 26.65 | 25.89 | 18624360 |
| 1733442000 | 26.45 | -0.33 | -1.23 | 26.99 | 27.165 | 26.42 | 22077553 |
| 1733355600 | 26.78 | 0.67 | 2.57 | 26.28 | 26.79 | 26.26 | 19860073 |
| 1733269200 | 26.11 | 0.12 | 0.46 | 26.09 | 26.57 | 25.93 | 19166617 |
| 1733182800 | 25.99 | 0.56 | 2.20 | 25.59 | 26.66 | 25.59 | 21165518 |
| 1732917840 | 25.43 | 0.29 | 1.15 | 25.27 | 25.58 | 25.26 | 8047734 |
| 1732750800 | 25.14 | -0.2 | -0.79 | 25.35 | 25.52 | 25.14 | 9123572 |
| 1732664400 | 25.34 | 0.15 | 0.60 | 25.08 | 25.8 | 24.97 | 20986476 |
| 1732578000 | 25.19 | 0.29 | 1.16 | 25.19 | 25.44 | 25.05 | 24288457 |
| 1732318800 | 24.9 | -0.45 | -1.78 | 25.35 | 25.58 | 24.845 | 32529597 |
| 1732232400 | 25.35 | 0.27 | 1.08 | 25.13 | 25.6 | 25 | 19104333 |
| 1732146000 | 25.08 | -0.05 | -0.20 | 25.15 | 25.45 | 24.89 | 14484775 |
| 1732059600 | 25.13 | 0.62 | 2.53 | 23.98 | 25.22 | 23.86 | 25760968 |
| 1731973200 | 24.51 | 0.2 | 0.82 | 24.22 | 24.64 | 23.95 | 24146452 |
| 1731714000 | 24.31 | 0 | 0.00 | 24.01 | 24.41 | 23.92 | 18405355 |
| 1731627600 | 24.31 | -0.24 | -0.98 | 24.57 | 24.99 | 24.26 | 20912111 |
| 1731541200 | 24.55 | -0.04 | -0.16 | 24.58 | 24.8273 | 24.32 | 17551280 |
| 1731454800 | 24.59 | -0.01 | -0.04 | 24.23 | 24.78 | 24.21 | 18179150 |
| 1731368400 | 24.6 | 0.53 | 2.20 | 24.5 | 24.725 | 24.01 | 20426701 |
| 1731109200 | 24.07 | 0.39 | 1.65 | 23.7 | 24.41 | 23.67 | 18971267 |
| 1731022800 | 23.68 | -0.55 | -2.27 | 23.79 | 24.19 | 23.68 | 24730320 |
| 1730936400 | 24.23 | 1.78 | 7.93 | 23.63 | 24.34 | 23.51 | 44808992 |
| 1730850000 | 22.45 | 0.54 | 2.46 | 21.95 | 22.67 | 21.94 | 17633574 |
| 1730763600 | 21.91 | 0.01 | 0.05 | 21.8 | 22.205 | 21.55 | 16777404 |
| 1730500800 | 21.9 | -0.1 | -0.45 | 22 | 22.15 | 21.75 | 23480200 |
| 1730414400 | 22 | -0.16 | -0.72 | 22.49 | 23.05 | 21.91 | 32445639 |
| 1730328000 | 22.16 | 0.06 | 0.27 | 21.92 | 22.3 | 21.72 | 23770380 |
| 1730241600 | 22.1 | 0.18 | 0.82 | 21.47 | 22.35 | 21.43 | 27943145 |
| 1730155200 | 21.92 | 1.01 | 4.83 | 21.72 | 22.39 | 21.5501 | 32037758 |
| 1729896000 | 20.91 | 0 | 0.00 | 20.99 | 21.06 | 20.74 | 16242705 |
| 1729809600 | 20.91 | -0.09 | -0.43 | 21.05 | 21.245 | 20.61 | 15598832 |
| 1729723200 | 21 | -0.45 | -2.10 | 21.26 | 21.4 | 20.82 | 15913720 |
| 1729636800 | 21.45 | 0.17 | 0.80 | 21.17 | 21.56 | 20.78 | 19632529 |
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
