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 | -0.2 | -1.39470013947 | 14.34 | 14.41 | 13.57 | 1171480 | 13.92428322 | CS |
| 4 | 1.17 | 9.02081727062 | 12.97 | 16.08 | 12.925 | 2158078 | 14.11939052 | CS |
| 12 | 1.04 | 7.93893129771 | 13.1 | 16.08 | 12.22 | 2057436 | 13.45097553 | CS |
| 26 | 2.76 | 24.2530755712 | 11.38 | 16.08 | 9.92 | 2205983 | 12.34724682 | CS |
| 52 | 5.75 | 68.5339690107 | 8.39 | 16.08 | 8.09 | 2248848 | 11.1810243 | CS |
| 156 | -4.96 | -25.9685863874 | 19.1 | 23.54 | 6.24 | 1971161 | 11.66760976 | CS |
| 260 | -4.73 | -25.0662427133 | 18.87 | 23.54 | 6.24 | 1542434 | 12.58931815 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 14.14 | 0.32 | 2.32 | 13.94 | 14.185 | 13.83 | 1162736 |
| 1732146000 | 13.82 | -0.09 | -0.65 | 13.78 | 13.885 | 13.57 | 1191400 |
| 1732059600 | 13.91 | -0.02 | -0.14 | 13.75 | 14.02 | 13.7 | 1053503 |
| 1731973200 | 13.93 | 0.09 | 0.65 | 13.79 | 13.97 | 13.7 | 988678 |
| 1731714000 | 13.84 | -0.27 | -1.91 | 14.15 | 14.15 | 13.81 | 1375289 |
| 1731627600 | 14.11 | -0.33 | -2.29 | 14.39 | 14.425 | 14.05 | 1323281 |
| 1731541200 | 14.44 | -0.18 | -1.23 | 14.81 | 14.9 | 14.425 | 1392428 |
| 1731454800 | 14.62 | -0.46 | -3.05 | 14.99 | 15.16 | 14.575 | 1585985 |
| 1731368400 | 15.08 | 0.16 | 1.07 | 15.13 | 15.245 | 14.845 | 1275577 |
| 1731109200 | 14.92 | 0.04 | 0.27 | 14.87 | 15.085 | 14.78 | 1256012 |
| 1731022800 | 14.88 | 0.25 | 1.71 | 14.62 | 15.1 | 14.59 | 1911606 |
| 1730936400 | 14.63 | -0.54 | -3.56 | 15.63 | 15.99 | 14.3999 | 4734002 |
| 1730850000 | 15.17 | 2.03 | 15.45 | 13.8 | 15.98 | 13.62 | 6619538 |
| 1730763600 | 13.14 | 0.11 | 0.84 | 12.97 | 13.335 | 12.97 | 1814144 |
| 1730500800 | 13.03 | -0.52 | -3.84 | 13.64 | 13.765 | 12.925 | 2537462 |
| 1730414400 | 13.55 | -0.03 | -0.22 | 13.52 | 13.705 | 13.52 | 1926876 |
| 1730328000 | 13.58 | 0.11 | 0.82 | 13.4 | 13.6952 | 13.4 | 1602011 |
| 1730241600 | 13.47 | -0.12 | -0.88 | 13.38 | 13.535 | 13.31 | 1355001 |
| 1730155200 | 13.59 | 0.19 | 1.42 | 13.61 | 13.735 | 13.44 | 2638029 |
| 1729896000 | 13.4 | -0.15 | -1.11 | 13.65 | 13.65 | 13.315 | 2872948 |
| 1729809600 | 13.55 | 0.82 | 6.44 | 12.97 | 13.865 | 12.92 | 3926543 |
| 1729723200 | 12.73 | -0.12 | -0.93 | 12.7 | 12.79 | 12.58 | 1041018 |
| 1729636800 | 12.85 | -0.18 | -1.38 | 12.92 | 13 | 12.755 | 1822347 |
| 1729550400 | 13.03 | -0.38 | -2.83 | 13.26 | 13.41 | 12.995 | 1936512 |
| 1729291200 | 13.41 | 0.11 | 0.83 | 13.31 | 13.47 | 13.27 | 1418993 |
| 1729204800 | 13.3 | 0.2 | 1.53 | 13.06 | 13.435 | 13 | 2421542 |
| 1729118400 | 13.1 | 0.3 | 2.34 | 12.94 | 13.175 | 12.86 | 2223044 |
| 1729032000 | 12.8 | 0.31 | 2.48 | 12.52 | 12.99 | 12.5 | 2681988 |
| 1728945600 | 12.49 | -0.04 | -0.32 | 12.43 | 12.565 | 12.36 | 1592694 |
| 1728686400 | 12.53 | 0.19 | 1.54 | 12.36 | 12.58 | 12.36 | 1741803 |
| 1728600000 | 12.34 | -0.13 | -1.04 | 12.34 | 12.395 | 12.22 | 1429110 |
| 1728513600 | 12.47 | -0.04 | -0.32 | 12.46 | 12.68 | 12.375 | 1825214 |
| 1728427200 | 12.51 | 0.07 | 0.56 | 12.53 | 12.705 | 12.45 | 2866772 |
| 1728340800 | 12.44 | -0.18 | -1.43 | 12.52 | 12.585 | 12.285 | 1458348 |
| 1728081600 | 12.62 | -0.6 | -4.54 | 13.37 | 13.405 | 12.61 | 2470923 |
| 1727995200 | 13.22 | -0.24 | -1.78 | 13.33 | 13.48 | 13.1109 | 1707089 |
| 1727908800 | 13.46 | 0.05 | 0.37 | 13.27 | 13.545 | 13.18 | 1615134 |
| 1727822400 | 13.41 | -0.22 | -1.61 | 13.53 | 13.59 | 13.125 | 1972437 |
| 1727736000 | 13.63 | -0.02 | -0.15 | 13.58 | 13.755 | 13.525 | 1491882 |
| 1727476800 | 13.65 | -0.15 | -1.09 | 13.94 | 13.94 | 13.56 | 1857243 |
| 1727390400 | 13.8 | 0.27 | 2.00 | 13.81 | 13.99 | 13.63 | 1609837 |
| 1727304000 | 13.53 | -0.07 | -0.51 | 13.52 | 13.63 | 13.435 | 1773879 |
| 1727217600 | 13.6 | 0.12 | 0.89 | 13.48 | 13.67 | 13.425 | 1637612 |
| 1727131200 | 13.48 | 0.05 | 0.37 | 13.55 | 13.6 | 13.32 | 1654703 |
| 1726872000 | 13.43 | -0.29 | -2.11 | 13.62 | 13.825 | 13.43 | 9090657 |
| 1726785600 | 13.72 | 0.25 | 1.86 | 13.77 | 13.82 | 13.64 | 1941996 |
| 1726699200 | 13.47 | 0.17 | 1.28 | 13.3 | 13.93 | 13.29 | 2140915 |
| 1726612800 | 13.3 | -0.08 | -0.60 | 13.48 | 13.72 | 13.3 | 2212262 |
| 1726526400 | 13.38 | -0.03 | -0.22 | 13.48 | 13.62 | 13.245 | 1585585 |
| 1726267200 | 13.41 | 0.6 | 4.68 | 13 | 13.415 | 12.945 | 3044834 |
| 1726180800 | 12.81 | 0.09 | 0.71 | 12.82 | 12.98 | 12.615 | 2228609 |
| 1726094400 | 12.72 | 0.2 | 1.60 | 12.38 | 12.76 | 12.225 | 1964510 |
| 1726008000 | 12.52 | 0.13 | 1.05 | 12.38 | 12.56 | 12.24 | 1353258 |
| 1725921600 | 12.39 | 0.01 | 0.08 | 12.28 | 12.495 | 12.28 | 1592799 |
| 1725662400 | 12.38 | -0.29 | -2.29 | 12.69 | 12.77 | 12.31 | 1126670 |
| 1725576000 | 12.67 | -0.07 | -0.55 | 12.84 | 12.89 | 12.625 | 1175165 |
| 1725489600 | 12.74 | -0.12 | -0.93 | 12.87 | 12.94 | 12.595 | 1109972 |
| 1725403200 | 12.86 | -0.14 | -1.08 | 12.81 | 12.94 | 12.73 | 1941112 |
| 1725057600 | 13 | 0.13 | 1.01 | 12.96 | 13.055 | 12.805 | 2416703 |
| 1724971200 | 12.87 | -0.09 | -0.69 | 13.1 | 13.11 | 12.84 | 1765383 |
| 1724884800 | 12.96 | -0.04 | -0.31 | 12.97 | 13.14 | 12.94 | 1636898 |
| 1724798400 | 13 | -0.3 | -2.26 | 13.09 | 13.14 | 12.95 | 1623999 |
| 1724712000 | 13.3 | -0.08 | -0.60 | 13.55 | 13.6 | 13.3 | 1496253 |
| 1724452800 | 13.38 | 0.53 | 4.12 | 12.99 | 13.535 | 12.88 | 1900796 |
| 1724366400 | 12.85 | -0.01 | -0.08 | 12.87 | 12.98 | 12.775 | 1220892 |
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
