Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 0.02 | 0.122549019608 | 16.32 | 16.36 | 15.633298 | 10425889 | 16.05309026 | CS |
| 4 | -1.315 | -7.44831492495 | 17.655 | 17.975 | 15.633298 | 7144702 | 16.64702954 | CS |
| 12 | -3.12 | -16.0328879753 | 19.46 | 20.035 | 15.633298 | 7865725 | 17.23116758 | CS |
| 26 | -4.29 | -20.7949587979 | 20.63 | 21.08 | 15.633298 | 7282043 | 18.36021791 | CS |
| 52 | -2.19 | -11.8186724231 | 18.53 | 21.9 | 14.69 | 9036848 | 17.99192759 | CS |
| 156 | 3.68 | 29.0679304897 | 12.66 | 24.91 | 10.72 | 8914628 | 17.64795164 | CS |
| 260 | 7.39 | 82.5698324022 | 8.95 | 24.91 | 1.41 | 8569867 | 13.45532517 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730936400 | 16.18 | 0.05 | 0.31 | 16.01 | 16.36 | 16.01 | 9471976 |
| 1730850000 | 16.129999 | -0.08 | -0.49 | 16.17 | 16.27 | 16 | 5994343 |
| 1730763600 | 16.21 | 0.54 | 3.45 | 15.97 | 16.295 | 15.93 | 9001886 |
| 1730500800 | 15.67 | -0.4 | -2.49 | 16.18 | 16.3 | 15.633298 | 8858344 |
| 1730414400 | 16.07 | -0.6 | -3.60 | 16.32 | 16.36 | 15.72 | 18802897 |
| 1730328000 | 16.67 | 0.19 | 1.15 | 16.48 | 16.754999 | 16.41 | 9938684 |
| 1730241600 | 16.48 | -0.19 | -1.14 | 16.594999 | 16.7301 | 16.36 | 6075163 |
| 1730155200 | 16.67 | -0.23 | -1.36 | 16.32 | 16.69 | 16.27 | 5664675 |
| 1729896000 | 16.9 | 0.16 | 0.96 | 16.85 | 16.97 | 16.784 | 4461169 |
| 1729809600 | 16.739999 | 0.04 | 0.24 | 16.85 | 16.9 | 16.504 | 7018445 |
| 1729723200 | 16.7 | -0.26 | -1.53 | 16.95 | 16.98 | 16.61 | 5260059 |
| 1729636800 | 16.96 | 0.05 | 0.30 | 16.88 | 17.03 | 16.76 | 7069798 |
| 1729550400 | 16.91 | -0.02 | -0.12 | 17.11 | 17.18 | 16.815 | 4666232 |
| 1729291200 | 16.93 | -0.05 | -0.29 | 17 | 17.03 | 16.7 | 5236425 |
| 1729204800 | 16.98 | 0.12 | 0.71 | 16.87 | 17.02 | 16.85 | 4938858 |
| 1729118400 | 16.86 | 0.03 | 0.18 | 16.9 | 17.045 | 16.7425 | 4906424 |
| 1729032000 | 16.83 | -0.77 | -4.38 | 17.02 | 17.1 | 16.77 | 7487552 |
| 1728945600 | 17.6 | -0.25 | -1.40 | 17.64 | 17.79 | 17.49 | 4821283 |
| 1728686400 | 17.85 | -0.01 | -0.06 | 17.83 | 17.975 | 17.69 | 5231760 |
| 1728600000 | 17.86 | 0.27 | 1.53 | 17.655 | 17.9299 | 17.515 | 7988057 |
| 1728513600 | 17.59 | -0.09 | -0.51 | 17.5 | 17.625 | 17.305 | 6177544 |
| 1728427200 | 17.68 | -0.68 | -3.70 | 18 | 18.02 | 17.495 | 13937748 |
| 1728340800 | 18.36 | 0.09 | 0.49 | 18.4 | 18.615 | 18.14 | 10434092 |
| 1728081600 | 18.27 | 0.43 | 2.41 | 17.85 | 18.325 | 17.765 | 11876637 |
| 1727995200 | 17.84 | 0.62 | 3.60 | 17.22 | 17.85 | 17.18 | 9005702 |
| 1727908800 | 17.22 | 0.06 | 0.35 | 17.37 | 17.42 | 17.044 | 6644547 |
| 1727822400 | 17.16 | 0.43 | 2.57 | 16.52 | 17.295 | 16.52 | 8794685 |
| 1727735520 | 16.73 | 0.09 | 0.54 | 16.649999 | 16.97 | 16.6 | 6852872 |
| 1727476800 | 16.64 | 0.35 | 2.15 | 16.399999 | 16.695 | 16.364999 | 7973689 |
| 1727390400 | 16.29 | -0.71 | -4.18 | 16.559999 | 16.8 | 16.239999 | 14254574 |
| 1727304000 | 17 | -0.36 | -2.07 | 17.3 | 17.33 | 16.885 | 9141186 |
| 1727217600 | 17.36 | 0.17 | 0.99 | 17.56 | 17.64 | 17.315 | 6597438 |
| 1727131200 | 17.19 | 0.08 | 0.47 | 17.19 | 17.55 | 17.06 | 6607419 |
| 1726872000 | 17.11 | -0.11 | -0.64 | 17.14 | 17.31 | 16.94 | 8981044 |
| 1726785600 | 17.22 | 0.6 | 3.61 | 16.97 | 17.24 | 16.87 | 6469693 |
| 1726699200 | 16.62 | -0.09 | -0.54 | 16.64 | 16.92 | 16.4649 | 8543767 |
| 1726612800 | 16.71 | 0.28 | 1.70 | 16.415 | 16.75 | 16.39 | 10638393 |
| 1726526400 | 16.43 | 0.23 | 1.42 | 16.329999 | 16.51 | 16.14 | 13005579 |
| 1726267200 | 16.2 | -0.04 | -0.25 | 16.23 | 16.44 | 16.149999 | 15771636 |
| 1726180800 | 16.239999 | 0.07 | 0.43 | 16.16 | 16.295 | 15.995 | 8672025 |
| 1726094400 | 16.17 | -0.07 | -0.43 | 16.48 | 16.59 | 15.825 | 8471528 |
| 1726008000 | 16.239999 | -0.4 | -2.40 | 16.7 | 16.7 | 15.95 | 9427622 |
| 1725921600 | 16.64 | -0.21 | -1.25 | 16.86 | 16.96 | 16.61 | 6440968 |
| 1725662400 | 16.85 | -0.32 | -1.86 | 17.25 | 17.38 | 16.75 | 10258961 |
| 1725576000 | 17.17 | -0.46 | -2.61 | 17.75 | 17.755 | 17.17 | 9489603 |
| 1725489600 | 17.63 | -0.34 | -1.89 | 17.92 | 18.09 | 17.595 | 5602390 |
| 1725403200 | 17.97 | -0.57 | -3.07 | 18.09 | 18.14 | 17.83 | 6017147 |
| 1725057600 | 18.54 | -0.41 | -2.16 | 18.76 | 18.77 | 18.37 | 7120377 |
| 1724971200 | 18.95 | 0.24 | 1.28 | 18.88 | 19.06 | 18.76 | 4467640 |
| 1724884800 | 18.71 | -0.06 | -0.32 | 18.59 | 18.855 | 18.512 | 5725699 |
| 1724798400 | 18.77 | -0.51 | -2.65 | 19.21 | 19.21 | 18.73 | 6695525 |
| 1724712000 | 19.28 | 0.23 | 1.21 | 19.46 | 19.635 | 19.1601 | 7779740 |
| 1724452800 | 19.05 | 0.32 | 1.71 | 19 | 19.075 | 18.81 | 4056584 |
| 1724366400 | 18.73 | -0.11 | -0.58 | 18.89 | 18.92 | 18.66 | 6964316 |
| 1724280000 | 18.84 | 0.02 | 0.11 | 19.03 | 19.1 | 18.79 | 5721879 |
| 1724193600 | 18.82 | -0.68 | -3.49 | 19.5 | 19.5 | 18.765 | 8778023 |
| 1724107200 | 19.5 | -0.11 | -0.56 | 19.59 | 20.035 | 19.485 | 5281183 |
| 1723848000 | 19.61 | -0.26 | -1.31 | 19.66 | 19.855 | 19.55 | 5004749 |
| 1723761600 | 19.87 | 0.6 | 3.11 | 19.46 | 20 | 19.46 | 7499533 |
| 1723675200 | 19.27 | 0.12 | 0.63 | 19.25 | 19.36 | 19.17 | 9226546 |
| 1723588800 | 19.15 | 0.14 | 0.74 | 18.98 | 19.17 | 18.855 | 6010945 |
| 1723502400 | 19.01 | 0.6 | 3.26 | 18.57 | 19.1 | 18.54 | 7248313 |
| 1723243200 | 18.41 | 0.18 | 0.99 | 18.23 | 18.536 | 18.16 | 6823641 |
| 1723156800 | 18.23 | 0.31 | 1.73 | 18.08 | 18.35 | 18.02 | 10867515 |
| 1723070400 | 17.92 | -0.09 | -0.50 | 18.4 | 18.45 | 17.815 | 6923496 |
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
