Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7899 | 3.2148962149 | 24.57 | 25.45 | 23.86 | 20741932 | 24.66779271 | CS |
| 4 | 4.3099 | 20.474584323 | 21.05 | 25.45 | 20.61 | 22715350 | 23.26736098 | CS |
| 12 | 8.5899 | 51.2218246869 | 16.77 | 25.45 | 15.49 | 27242389 | 19.93866872 | CS |
| 26 | 9.3999 | 58.8966165414 | 15.96 | 25.45 | 13.78 | 28289205 | 18.0732397 | CS |
| 52 | 11.0399 | 77.094273743 | 14.32 | 25.45 | 13.78 | 29536013 | 17.09690161 | CS |
| 156 | 4.8699 | 23.7672035139 | 20.49 | 25.45 | 6.11 | 38790973 | 13.93196401 | CS |
| 260 | -17.5401 | -40.886013986 | 42.9 | 51.94 | 6.11 | 38620714 | 16.32752218 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 25.35 | 0.27 | 1.08 | 25.13 | 25.6 | 25 | 18595503 |
| 1732146000 | 25.08 | -0.05 | -0.20 | 25.15 | 25.45 | 24.89 | 14099789 |
| 1732059600 | 25.13 | 0.62 | 2.53 | 24.07 | 25.22 | 24.005 | 24886047 |
| 1731973200 | 24.51 | 0.2 | 0.82 | 24.22 | 24.64 | 23.95 | 23566815 |
| 1731714000 | 24.31 | 0 | 0.00 | 24.07 | 24.41 | 24.025 | 17436549 |
| 1731627600 | 24.31 | -0.24 | -0.98 | 24.511 | 24.99 | 24.26 | 20516079 |
| 1731541200 | 24.55 | -0.04 | -0.16 | 24.58 | 24.8273 | 24.32 | 16658298 |
| 1731454800 | 24.59 | -0.01 | -0.04 | 24.23 | 24.78 | 24.21 | 17990604 |
| 1731368400 | 24.6 | 0.53 | 2.20 | 24.5 | 24.725 | 24.01 | 19617607 |
| 1731109200 | 24.07 | 0.39 | 1.65 | 23.7 | 24.41 | 23.68 | 18524253 |
| 1731022800 | 23.68 | -0.55 | -2.27 | 23.9542 | 24.19 | 23.68 | 23685253 |
| 1730936400 | 24.23 | 1.78 | 7.93 | 23.815 | 24.34 | 23.51 | 47080035 |
| 1730850000 | 22.45 | 0.54 | 2.46 | 22.16 | 22.67 | 22.15 | 17157405 |
| 1730763600 | 21.91 | 0.01 | 0.05 | 21.8 | 22.205 | 21.55 | 16386527 |
| 1730500800 | 21.9 | -0.1 | -0.45 | 22 | 22.14 | 21.75 | 23261549 |
| 1730414400 | 22 | -0.16 | -0.72 | 22.49 | 23.05 | 21.91 | 31142941 |
| 1730328000 | 22.16 | 0.06 | 0.27 | 21.7642 | 22.3 | 21.73 | 23256645 |
| 1730241600 | 22.1 | 0.18 | 0.82 | 21.47 | 22.35 | 21.47 | 27307518 |
| 1730155200 | 21.92 | 1.01 | 4.83 | 21.72 | 22.005 | 21.5501 | 26753860 |
| 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 | 15335035 |
| 1729723200 | 21 | -0.45 | -2.10 | 21.26 | 21.38 | 20.82 | 15808353 |
| 1729636800 | 21.45 | 0.17 | 0.80 | 21.145 | 21.56 | 20.78 | 19114539 |
| 1729550400 | 21.28 | -0.04 | -0.19 | 21.21 | 21.38 | 21.03 | 17592131 |
| 1729291200 | 21.32 | -0.09 | -0.42 | 21.36 | 21.42 | 21.05 | 17989530 |
| 1729204800 | 21.41 | 0.01 | 0.05 | 21.61 | 21.78 | 21.23 | 20112944 |
| 1729118400 | 21.4 | -0.15 | -0.70 | 21.57 | 21.67 | 21.29 | 22833466 |
| 1729032000 | 21.55 | 1.34 | 6.63 | 20.67 | 21.796 | 20.67 | 46866507 |
| 1728945600 | 20.21 | -0.22 | -1.08 | 20.34 | 20.43 | 19.97 | 27454985 |
| 1728686400 | 20.43 | 0.04 | 0.20 | 20.46 | 20.81 | 20.36 | 27557362 |
| 1728600000 | 20.39 | 0.19 | 0.94 | 19.86 | 20.5 | 19.86 | 35937210 |
| 1728513600 | 20.2 | 1.33 | 7.05 | 19.12 | 20.45 | 19.09 | 70858273 |
| 1728427200 | 18.87 | 0.86 | 4.78 | 18.11 | 18.99 | 18.07 | 32930310 |
| 1728340800 | 18.01 | -0.01 | -0.06 | 17.99 | 18.4199 | 17.93 | 30650119 |
| 1728081600 | 18.02 | 0.68 | 3.92 | 17.68 | 18.15 | 17.55 | 29091960 |
| 1727995200 | 17.34 | -0.37 | -2.09 | 17.575 | 17.695 | 17.105 | 30770313 |
| 1727908800 | 17.71 | -0.31 | -1.72 | 17.655 | 17.86 | 17.48 | 28094474 |
| 1727822400 | 18.02 | -0.46 | -2.49 | 18.7 | 18.82 | 17.62 | 41562213 |
| 1727735520 | 18.48 | -0.06 | -0.32 | 18.67 | 18.67 | 17.53 | 63608916 |
| 1727476800 | 18.54 | -0.14 | -0.75 | 18.8 | 18.8699 | 18.48 | 34523238 |
| 1727390400 | 18.68 | 0.64 | 3.55 | 18.36 | 18.9 | 18.36 | 31857648 |
| 1727304000 | 18.04 | -0.69 | -3.68 | 18.67 | 18.685 | 17.99 | 33133090 |
| 1727217600 | 18.73 | -0.24 | -1.27 | 19 | 19.01 | 18.37 | 31979128 |
| 1727131200 | 18.97 | -0.03 | -0.16 | 19 | 19.02 | 18.71 | 27322795 |
| 1726872000 | 19 | 0.24 | 1.28 | 18.7 | 19.09 | 18.55 | 36555200 |
| 1726785600 | 18.76 | 0.4 | 2.18 | 18.91 | 18.93 | 18.62 | 24585571 |
| 1726699200 | 18.36 | 0.33 | 1.83 | 18.125 | 18.74 | 18.125 | 29966616 |
| 1726612800 | 18.03 | 0.2 | 1.12 | 18.01 | 18.18 | 17.89 | 23605503 |
| 1726526400 | 17.83 | 0.57 | 3.30 | 17.37 | 17.94 | 17.34 | 26200946 |
| 1726267200 | 17.26 | 0.34 | 2.01 | 17.01 | 17.49 | 17.01 | 22469508 |
| 1726180800 | 16.92 | 0.38 | 2.30 | 16.8 | 17.17 | 16.614999 | 26626224 |
| 1726094400 | 16.54 | 0.4 | 2.48 | 16.11 | 16.55 | 15.88 | 31843453 |
| 1726008000 | 16.14 | 0.11 | 0.69 | 16.024999 | 16.16 | 15.49 | 17265607 |
| 1725921600 | 16.03 | 0.36 | 2.30 | 15.88 | 16.204999 | 15.85 | 21456828 |
| 1725662400 | 15.67 | -0.48 | -2.97 | 16.39 | 16.46 | 15.5 | 23969370 |
| 1725576000 | 16.149999 | 0 | 0.00 | 16.315 | 16.59 | 16.07 | 14458582 |
| 1725489600 | 16.149999 | -0.19 | -1.16 | 16.23 | 16.518 | 15.99 | 18977133 |
| 1725403200 | 16.34 | -0.16 | -0.97 | 16.3 | 16.79 | 16.2 | 22926485 |
| 1725057600 | 16.5 | -0.04 | -0.24 | 16.61 | 16.7948 | 16.25 | 20654227 |
| 1724971200 | 16.54 | -0.09 | -0.54 | 16.77 | 16.87 | 16.504999 | 22797434 |
| 1724884800 | 16.629999 | -0.41 | -2.41 | 16.94 | 17.0201 | 16.489999 | 24833999 |
| 1724798400 | 17.04 | 0.44 | 2.65 | 16.52 | 17.37 | 16.504999 | 30102374 |
| 1724712000 | 16.6 | -0.01 | -0.06 | 16.579999 | 16.71 | 16.41 | 21633839 |
| 1724452800 | 16.61 | 1.16 | 7.51 | 15.55 | 16.75 | 15.47 | 42354497 |
| 1724366400 | 15.45 | -0.04 | -0.26 | 15.66 | 15.67 | 15.32 | 18669634 |
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
