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 | 4.34 | 17.3253493014 | 25.05 | 29.93 | 23.97 | 435079 | 24.85373462 | CS |
| 4 | 3.04 | 11.5370018975 | 26.35 | 29.93 | 23.97 | 307842 | 26.07743542 | CS |
| 12 | 0.28 | 0.961868773617 | 29.11 | 30.04 | 23.97 | 405720 | 26.50962731 | CS |
| 26 | -21.47 | -42.2139205663 | 50.86 | 57.13 | 23.97 | 331379 | 31.18249927 | CS |
| 52 | -7.4 | -20.1141614569 | 36.79 | 57.13 | 23.97 | 250441 | 34.61591458 | CS |
| 156 | -10.21 | -25.7828282828 | 39.6 | 57.13 | 23.97 | 158311 | 34.85118955 | CS |
| 260 | 7.92 | 36.8886818817 | 21.47 | 57.13 | 11.88 | 160038 | 33.94195616 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651600 | 24.71 | 0.18 | 0.73 | 24.56 | 25.45 | 24.15 | 621378 |
| 1734565200 | 24.53 | -0.75 | -2.97 | 25.37 | 25.96 | 24.2 | 587583 |
| 1734478800 | 25.28 | -0.32 | -1.25 | 25.21 | 26 | 24.89 | 256057 |
| 1734392400 | 25.6 | 0.97 | 3.94 | 24.6 | 25.65 | 24.08 | 341832 |
| 1734133200 | 24.63 | -0.43 | -1.72 | 25.06 | 25.06 | 23.97 | 374761 |
| 1734046800 | 25.06 | -0.84 | -3.24 | 25.39 | 26.16 | 24.86 | 372625 |
| 1733960400 | 25.9 | -1.23 | -4.53 | 27.08 | 27.08 | 25.87 | 354195 |
| 1733874000 | 27.13 | 0.11 | 0.41 | 26.97 | 27.99 | 26.29 | 292451 |
| 1733787600 | 27.02 | 0.18 | 0.67 | 27 | 28.04 | 26.78 | 264958 |
| 1733528400 | 26.84 | -0.18 | -0.67 | 27.38 | 27.38 | 26.58 | 156552 |
| 1733442000 | 27.02 | -0.15 | -0.55 | 27.12 | 27.49 | 26.4 | 273770 |
| 1733355600 | 27.17 | 0.23 | 0.85 | 26.88 | 27.73 | 26.6 | 292408 |
| 1733269200 | 26.94 | -0.22 | -0.81 | 26.98 | 27.45 | 26.61 | 296924 |
| 1733182800 | 27.16 | 0.04 | 0.15 | 27.1 | 27.83 | 26.91 | 244222 |
| 1732917840 | 27.12 | -0.27 | -0.99 | 27.4 | 27.59 | 27.07 | 145199 |
| 1732750800 | 27.39 | 0.36 | 1.33 | 27.36 | 28.28 | 27.0202 | 212104 |
| 1732664400 | 27.03 | -0.59 | -2.14 | 27.31 | 27.5172 | 26.66 | 251701 |
| 1732578000 | 27.62 | 0.83 | 3.10 | 27.05 | 28.08 | 27.026 | 343167 |
| 1732318800 | 26.79 | 0.08 | 0.30 | 26.46 | 27.16 | 26.23 | 200566 |
| 1732232400 | 26.71 | 0.68 | 2.61 | 26.09 | 27.18 | 26.01 | 346629 |
| 1732146000 | 26.03 | 1.07 | 4.29 | 24.84 | 26.05 | 24.63 | 290230 |
| 1732059600 | 24.96 | 0.15 | 0.60 | 24.47 | 25.09 | 24.25 | 280192 |
| 1731973200 | 24.81 | -0.13 | -0.52 | 24.91 | 24.91 | 24.17 | 403436 |
| 1731714000 | 24.94 | -0.44 | -1.73 | 25.42 | 25.44 | 24.49 | 491826 |
| 1731627600 | 25.38 | -0.38 | -1.48 | 25.81 | 25.97 | 25.1 | 299383 |
| 1731541200 | 25.76 | -0.7 | -2.65 | 26.42 | 26.43 | 25.53 | 333985 |
| 1731454800 | 26.46 | -0.55 | -2.04 | 26.88 | 26.93 | 26 | 335327 |
| 1731368400 | 27.01 | -0.11 | -0.41 | 27.48 | 27.98 | 26.83 | 387676 |
| 1731109200 | 27.12 | -1.1 | -3.90 | 28.07 | 28.33 | 26.79 | 538850 |
| 1731022800 | 28.22 | -0.82 | -2.82 | 28.86 | 29.3379 | 27.98 | 485889 |
| 1730936400 | 29.04 | 1.02 | 3.64 | 29.52 | 30.04 | 28.06 | 660998 |
| 1730850000 | 28.02 | 2.8 | 11.10 | 27.4 | 29.24 | 27.07 | 1191081 |
| 1730763600 | 25.22 | -0.66 | -2.55 | 26.03 | 27.1792 | 24.82 | 867512 |
| 1730500800 | 25.88 | 0.69 | 2.74 | 25.48 | 28.23 | 25.39 | 4137968 |
| 1730414400 | 25.19 | -0.91 | -3.49 | 26.1 | 26.1 | 24.51 | 721111 |
| 1730328000 | 26.1 | -0.43 | -1.62 | 25.65 | 26.48 | 25.55 | 906568 |
| 1730241600 | 26.53 | -0.32 | -1.19 | 26.55 | 26.8 | 26.305 | 252699 |
| 1730155200 | 26.85 | -0.33 | -1.21 | 27.18 | 28.06 | 26.81 | 193552 |
| 1729896000 | 27.18 | -0.36 | -1.31 | 27.71 | 28 | 27.17 | 113298 |
| 1729809600 | 27.54 | 0.21 | 0.77 | 27.42 | 27.77 | 27.18 | 208367 |
| 1729723200 | 27.33 | -0.42 | -1.51 | 27.77 | 27.77 | 26.88 | 232667 |
| 1729636800 | 27.75 | -0.43 | -1.53 | 28.17 | 28.42 | 27.71 | 194396 |
| 1729550400 | 28.18 | -0.66 | -2.29 | 28.66 | 28.845 | 28.055 | 248481 |
| 1729291200 | 28.84 | 1.01 | 3.63 | 28.87 | 29.53 | 28.0101 | 274220 |
| 1729204800 | 27.83 | -0.16 | -0.57 | 27.87 | 28.04 | 27.14 | 257757 |
| 1729118400 | 27.99 | -0.23 | -0.82 | 28.51 | 28.9329 | 27.91 | 153882 |
| 1729032000 | 28.22 | 0.1 | 0.36 | 28.06 | 29.1293 | 27.7631 | 255949 |
| 1728945600 | 28.12 | 0.36 | 1.30 | 27.89 | 28.38 | 27.645 | 180586 |
| 1728686400 | 27.76 | 0.64 | 2.36 | 27.25 | 27.95 | 27.17 | 225319 |
| 1728600000 | 27.12 | 0.27 | 1.01 | 26.76 | 27.16 | 26.43 | 181952 |
| 1728513600 | 26.85 | -0.1 | -0.37 | 26.83 | 27.22 | 26.5 | 181365 |
| 1728427200 | 26.95 | 0.77 | 2.94 | 26.18 | 27.17 | 25.85 | 262880 |
| 1728340800 | 26.18 | -0.17 | -0.65 | 26.25 | 26.27 | 25.5 | 197673 |
| 1728081600 | 26.35 | 0.67 | 2.61 | 26.05 | 26.56 | 25.8201 | 252716 |
| 1727995200 | 25.68 | -1.05 | -3.93 | 26.73 | 27.07 | 25.65 | 285805 |
| 1727908800 | 26.73 | -1.17 | -4.19 | 27.82 | 28.04 | 26.62 | 337721 |
| 1727822400 | 27.9 | -0.64 | -2.24 | 28.54 | 28.84 | 27.84 | 250596 |
| 1727736000 | 28.54 | 0.02 | 0.07 | 28.27 | 28.79 | 27.985 | 517136 |
| 1727476800 | 28.52 | -0.11 | -0.38 | 29.11 | 29.62 | 28.17 | 226309 |
| 1727390400 | 28.63 | 0.23 | 0.81 | 28.64 | 29.17 | 28.39 | 227372 |
| 1727304000 | 28.4 | -1.4 | -4.70 | 29.88 | 29.88 | 28.25 | 409908 |
| 1727217600 | 29.8 | 0.31 | 1.05 | 29.65 | 30.49 | 29.535 | 322608 |
| 1727131200 | 29.49 | -1.18 | -3.85 | 30.31 | 30.5 | 28.9 | 467868 |
| 1726872000 | 30.67 | 0.91 | 3.06 | 29.5 | 31.145 | 29.39 | 1547078 |
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
