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 | 1.39 | 7.42918225548 | 18.71 | 20.8195 | 18.525 | 284424 | 19.81366659 | CS |
| 4 | 3.23 | 19.1464137522 | 16.87 | 20.8195 | 16.5752 | 268192 | 18.46117513 | CS |
| 12 | 0.6 | 3.07692307692 | 19.5 | 21.83 | 16.53 | 287199 | 19.2787477 | CS |
| 26 | -2.78 | -12.1503496503 | 22.88 | 25.13 | 16.39 | 347885 | 19.54798975 | CS |
| 52 | 4.61 | 29.7611362169 | 15.49 | 25.13 | 13.82 | 394845 | 18.30751715 | CS |
| 156 | -5.11 | -20.2697342324 | 25.21 | 35.8287 | 13.19 | 419508 | 21.33240114 | CS |
| 260 | -18.92 | -48.4879548949 | 39.02 | 49.8699 | 6.68 | 548997 | 22.26878484 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 20.34 | 0.65 | 3.30 | 19.77 | 20.8195 | 19.3 | 485841 |
| 1737157200 | 19.69 | 0.58 | 3.04 | 19.25 | 19.8099 | 19.2 | 265941 |
| 1737070800 | 19.11 | -0.23 | -1.19 | 19.25 | 19.4225 | 18.87 | 163677 |
| 1736984400 | 19.34 | 0.75 | 4.03 | 18.71 | 19.37 | 18.525 | 224622 |
| 1736898000 | 18.59 | 0.21 | 1.14 | 18.37 | 18.645 | 18.16 | 180022 |
| 1736811600 | 18.38 | 0.38 | 2.11 | 18.14 | 18.61 | 18.08 | 348117 |
| 1736552400 | 18 | -0.2 | -1.10 | 18.51 | 18.91 | 17.81 | 219820 |
| 1736379600 | 18.2 | -0.31 | -1.67 | 18.22 | 18.32 | 17.99 | 160227 |
| 1736293200 | 18.51 | -0.05 | -0.27 | 18.64 | 18.935 | 18.325 | 256539 |
| 1736206800 | 18.56 | -0.19 | -1.01 | 18.7 | 19.15 | 18.42 | 272183 |
| 1735947600 | 18.75 | 0.49 | 2.68 | 18.55 | 18.8 | 18.105 | 292136 |
| 1735861200 | 18.26 | 0.95 | 5.49 | 17.56 | 18.54 | 17.32 | 437037 |
| 1735688400 | 17.31 | 0.24 | 1.41 | 17.13 | 17.56 | 16.83 | 224371 |
| 1735602000 | 17.07 | 0.33 | 1.97 | 16.77 | 17.345 | 16.610299 | 292139 |
| 1735342800 | 16.739999 | -0.33 | -1.93 | 16.97 | 17.29 | 16.7 | 274161 |
| 1735256400 | 17.07 | 0.15 | 0.89 | 16.87 | 17.13 | 16.575199 | 211835 |
| 1735077840 | 16.92 | 0.08 | 0.48 | 16.87 | 16.99 | 16.53 | 102476 |
| 1734997200 | 16.84 | -0.01 | -0.06 | 16.84 | 17.24 | 16.59 | 340506 |
| 1734738000 | 16.85 | -0.78 | -4.42 | 17.38 | 17.78 | 16.739999 | 1101233 |
| 1734651600 | 17.63 | -0.58 | -3.19 | 18.63 | 18.63 | 17.58 | 363457 |
| 1734565200 | 18.21 | -0.93 | -4.86 | 19.24 | 19.505 | 17.82 | 526127 |
| 1734478800 | 19.14 | 0.18 | 0.95 | 18.77 | 19.23 | 18.36 | 346141 |
| 1734392400 | 18.96 | -0.48 | -2.47 | 19.25 | 19.577 | 18.79 | 375671 |
| 1734133200 | 19.44 | -0.3 | -1.52 | 19.75 | 19.75 | 19.28 | 263717 |
| 1734046800 | 19.74 | -0.53 | -2.61 | 20.26 | 20.27 | 19.71 | 222111 |
| 1733960400 | 20.27 | 0.71 | 3.63 | 19.73 | 20.6 | 19.45 | 304013 |
| 1733874000 | 19.56 | 0.17 | 0.88 | 19.55 | 20 | 19.14 | 235517 |
| 1733787600 | 19.39 | 0.01 | 0.05 | 19.69 | 20.16 | 19.35 | 199566 |
| 1733528400 | 19.38 | -0.48 | -2.42 | 19.68 | 19.84 | 18.96 | 241975 |
| 1733442000 | 19.86 | -0.31 | -1.54 | 20.26 | 20.43 | 19.85 | 160665 |
| 1733355600 | 20.17 | -0.61 | -2.94 | 20.8 | 20.8 | 19.89 | 273438 |
| 1733269200 | 20.78 | -0.23 | -1.09 | 21.02 | 21.02 | 20.37 | 287721 |
| 1733182800 | 21.01 | 0.66 | 3.24 | 20.57 | 21.2 | 20.195 | 269058 |
| 1732917840 | 20.35 | -0.06 | -0.29 | 20.78 | 20.82 | 20.31 | 121593 |
| 1732750800 | 20.41 | -0.14 | -0.68 | 20.79 | 21 | 20.33 | 198880 |
| 1732664400 | 20.55 | -0.29 | -1.39 | 20.76 | 20.92 | 20.2 | 364437 |
| 1732578000 | 20.84 | -0.44 | -2.07 | 21.4 | 21.58 | 20.63 | 368134 |
| 1732318800 | 21.28 | 0.16 | 0.76 | 21.16 | 21.765 | 21.09 | 266044 |
| 1732232400 | 21.12 | 0.81 | 3.99 | 20.76 | 21.58 | 20.57 | 329339 |
| 1732146000 | 20.31 | 0.51 | 2.58 | 19.79 | 20.42 | 19.64 | 176093 |
| 1732059600 | 19.8 | 0.26 | 1.33 | 19.41 | 19.83 | 19.34 | 157005 |
| 1731973200 | 19.54 | 0.01 | 0.05 | 19.88 | 20 | 19.53 | 129507 |
| 1731714000 | 19.53 | -0.42 | -2.11 | 20.08 | 20.215 | 19.36 | 293695 |
| 1731627600 | 19.95 | -0.18 | -0.89 | 20.22 | 20.43 | 19.77 | 277390 |
| 1731541200 | 20.13 | -0.82 | -3.91 | 20.99 | 20.99 | 20.1 | 350597 |
| 1731454800 | 20.95 | -0.26 | -1.23 | 21.47 | 21.5718 | 20.86 | 232053 |
| 1731368400 | 21.21 | 0.45 | 2.17 | 20.64 | 21.65 | 20.5665 | 387402 |
| 1731109200 | 20.76 | -0.11 | -0.53 | 20.75 | 21.06 | 20.41 | 274758 |
| 1731022800 | 20.87 | -0.74 | -3.42 | 21.5 | 21.5 | 20.52 | 395549 |
| 1730936400 | 21.61 | 2.07 | 10.59 | 20.42 | 21.83 | 20.42 | 538699 |
| 1730850000 | 19.54 | 0.23 | 1.19 | 19.45 | 19.6712 | 19.23 | 268305 |
| 1730763600 | 19.31 | 0.41 | 2.17 | 18.88 | 19.49 | 18.88 | 224041 |
| 1730500800 | 18.9 | 0 | 0.00 | 19.12 | 19.35 | 18.75 | 260108 |
| 1730414400 | 18.9 | -0.38 | -1.97 | 19.05 | 19.4 | 18.895 | 216225 |
| 1730328000 | 19.28 | -0.22 | -1.13 | 19.58 | 19.625 | 19.24 | 197672 |
| 1730241600 | 19.5 | 0.32 | 1.67 | 19.14 | 19.6 | 18.92 | 422448 |
| 1730155200 | 19.18 | -0.25 | -1.29 | 18.76 | 19.26 | 18.67 | 239649 |
| 1729896000 | 19.43 | 0.49 | 2.59 | 19 | 19.68 | 19 | 285303 |
| 1729809600 | 18.94 | 1.86 | 10.89 | 17.84 | 18.96 | 17.3 | 684770 |
| 1729723200 | 17.08 | -0.17 | -0.99 | 17.02 | 17.38 | 16.96 | 590233 |
| 1729636800 | 17.25 | -1.38 | -7.41 | 18.62 | 18.63 | 17.085 | 468482 |
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
