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 | 0.5 | 2.42954324587 | 20.58 | 21.08 | 20.545 | 78687 | 20.76327684 | CS |
| 4 | 0.728 | 3.57704402516 | 20.352 | 21.08 | 19.95 | 99209 | 20.31179271 | CS |
| 12 | 1.83 | 9.50649350649 | 19.25 | 21.08 | 19.25 | 111880 | 20.06396954 | CS |
| 26 | 1.61 | 8.26913199795 | 19.47 | 21.08 | 18.09 | 111594 | 19.65421882 | CS |
| 52 | 1.89 | 9.8488796248 | 19.19 | 21.08 | 18.09 | 95289 | 19.53651743 | CS |
| 156 | 1.82 | 9.44963655244 | 19.26 | 21.23 | 16.195 | 89497 | 18.8386964 | CS |
| 260 | 3.59 | 20.5260148656 | 17.49 | 22.3 | 9.56 | 99639 | 17.89753726 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 21.08 | 0.16 | 0.76 | 21.09 | 21.14 | 21.04 | 61477 |
| 1737675600 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1737589200 | 20.92 | 0.16 | 0.77 | 20.85 | 20.95 | 20.84 | 79648 |
| 1737502800 | 20.76 | 0.15 | 0.73 | 20.64 | 20.79 | 20.6253 | 76611 |
| 1737157200 | 20.61 | 0.17 | 0.83 | 20.58 | 20.6999 | 20.545 | 79801 |
| 1737070800 | 20.44 | 0.04 | 0.20 | 20.44 | 20.49 | 20.41 | 60388 |
| 1736984400 | 20.4 | 0.22 | 1.09 | 20.33 | 20.49 | 20.32 | 92297 |
| 1736898000 | 20.18 | 0.04 | 0.20 | 20.23 | 20.33 | 20.14 | 108109 |
| 1736811600 | 20.14 | -0.01 | -0.05 | 20.02 | 20.21 | 20.02 | 95460 |
| 1736552400 | 20.15 | -0.13 | -0.64 | 20.24 | 20.24 | 20.0101 | 156920 |
| 1736379600 | 20.28 | -0.05 | -0.25 | 20.32 | 20.335 | 20.2 | 101623 |
| 1736293200 | 20.33 | -0.04 | -0.20 | 20.376 | 20.5 | 20.28 | 118179 |
| 1736206800 | 20.37 | 0.07 | 0.34 | 20.31 | 20.5 | 20.305 | 85951 |
| 1735947600 | 20.3 | 0.17 | 0.84 | 20.19 | 20.32 | 20.17 | 73178 |
| 1735861200 | 20.13 | 0.03 | 0.15 | 20.245 | 20.28 | 19.97 | 171618 |
| 1735688400 | 20.1 | -0.04 | -0.20 | 20.18 | 20.2177 | 20.0213 | 111234 |
| 1735602000 | 20.14 | -0.16 | -0.79 | 20.0505 | 20.19 | 19.95 | 79056 |
| 1735342800 | 20.3 | -0.14 | -0.68 | 20.352 | 20.39 | 20.1382 | 97274 |
| 1735256400 | 20.44 | 0.07 | 0.34 | 20.47 | 20.47 | 20.27 | 112195 |
| 1735077840 | 20.37 | 0.32 | 1.60 | 20.14 | 20.4 | 20.1 | 100388 |
| 1734997200 | 20.05 | 0.21 | 1.06 | 19.99 | 20.09 | 19.9 | 188423 |
| 1734738000 | 19.84 | 0.35 | 1.80 | 19.51 | 19.88 | 19.5 | 118797 |
| 1734651600 | 19.49 | -0.22 | -1.12 | 19.8243 | 19.94 | 19.44 | 173775 |
| 1734565200 | 19.71 | -0.6 | -2.95 | 20.25 | 20.26 | 19.68 | 157610 |
| 1734478800 | 20.31 | -0.02 | -0.10 | 20.29 | 20.36 | 20.11 | 187287 |
| 1734392400 | 20.33 | 0.09 | 0.44 | 20.2976 | 20.3899 | 20.2202 | 164662 |
| 1734133200 | 20.24 | 0.04 | 0.20 | 20.355 | 20.39 | 20.2 | 97293 |
| 1734046800 | 20.2 | -0.1 | -0.49 | 20.255 | 20.33 | 20.2 | 102203 |
| 1733960400 | 20.3 | 0.1 | 0.50 | 20.21 | 20.39 | 20.21 | 119212 |
| 1733874000 | 20.2 | -0.1 | -0.49 | 20.3126 | 20.36 | 20.16 | 80052 |
| 1733787600 | 20.3 | -0.08 | -0.39 | 20.42 | 20.45 | 20.23 | 105864 |
| 1733528400 | 20.38 | 0.04 | 0.20 | 20.39 | 20.43 | 20.3 | 64199 |
| 1733442000 | 20.34 | 0 | 0.00 | 20.4197 | 20.42 | 20.28 | 110801 |
| 1733355600 | 20.34 | 0.12 | 0.59 | 20.32 | 20.3587 | 20.25 | 108704 |
| 1733269200 | 20.22 | 0.07 | 0.35 | 20.15 | 20.26 | 20.0916 | 142223 |
| 1733182800 | 20.15 | 0.03 | 0.15 | 20.14 | 20.2 | 20.062 | 127610 |
| 1732917840 | 20.12 | 0.12 | 0.60 | 20.03 | 20.14 | 20 | 78810 |
| 1732750800 | 20 | 0.02 | 0.10 | 20.01 | 20.0599 | 19.9561 | 102314 |
| 1732664400 | 19.98 | 0.05 | 0.25 | 20.02 | 20.1 | 19.91 | 162682 |
| 1732578000 | 19.93 | 0.22 | 1.12 | 20.02 | 20.1015 | 19.89 | 223017 |
| 1732318800 | 19.71 | -0.02 | -0.10 | 19.695 | 19.7901 | 19.6682 | 57627 |
| 1732232400 | 19.73 | 0.14 | 0.71 | 19.655 | 19.78 | 19.61 | 62919 |
| 1732146000 | 19.59 | -0.06 | -0.31 | 19.6429 | 19.6489 | 19.53 | 59509 |
| 1732059600 | 19.65 | 0.01 | 0.05 | 19.57 | 19.69 | 19.55 | 74793 |
| 1731973200 | 19.64 | 0.05 | 0.26 | 19.56 | 19.65 | 19.44 | 181711 |
| 1731714000 | 19.59 | -0.21 | -1.06 | 19.7838 | 19.85 | 19.46 | 93963 |
| 1731627600 | 19.8 | -0.15 | -0.75 | 19.89 | 19.9526 | 19.78 | 80509 |
| 1731541200 | 19.95 | 0.04 | 0.20 | 19.95 | 20 | 19.84 | 86583 |
| 1731454800 | 19.91 | -0.1 | -0.50 | 20 | 20.11 | 19.91 | 102333 |
| 1731368400 | 20.01 | 0.01 | 0.05 | 20.044 | 20.13 | 19.93 | 151045 |
| 1731109200 | 20 | 0.14 | 0.70 | 19.809 | 20.015 | 19.809 | 129235 |
| 1731022800 | 19.86 | 0.14 | 0.71 | 19.78 | 19.9 | 19.735 | 169866 |
| 1730936400 | 19.72 | 0.24 | 1.23 | 19.78 | 19.8879 | 19.69 | 98448 |
| 1730850000 | 19.48 | 0.07 | 0.36 | 19.4 | 19.55 | 19.4 | 101503 |
| 1730763600 | 19.41 | 0.07 | 0.36 | 19.37 | 19.47 | 19.335 | 83107 |
| 1730500800 | 19.34 | 0.11 | 0.57 | 19.25 | 19.4431 | 19.25 | 92886 |
| 1730414400 | 19.23 | -0.27 | -1.38 | 19.5138 | 19.5163 | 19.14 | 170880 |
| 1730328000 | 19.5 | -0.09 | -0.46 | 19.6207 | 19.724 | 19.47 | 224173 |
| 1730241600 | 19.59 | -0.06 | -0.31 | 19.57 | 19.65 | 19.48 | 113771 |
| 1730155200 | 19.65 | 0.02 | 0.10 | 19.67 | 19.73 | 19.6138 | 29048 |
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
