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 | 0.09 | 0.565681961031 | 15.91 | 16.16 | 15.65 | 226736 | 15.86677045 | CS |
| 4 | -0.45 | -2.73556231003 | 16.45 | 16.56 | 15.65 | 197510 | 16.24671896 | CS |
| 12 | -0.45 | -2.73556231003 | 16.45 | 16.6 | 15.55 | 185677 | 16.18628522 | CS |
| 26 | 0.32 | 2.04081632653 | 15.68 | 16.9 | 15.55 | 159031 | 16.19719983 | CS |
| 52 | 1.27 | 8.62186014936 | 14.73 | 16.9 | 14.56 | 164546 | 15.76540957 | CS |
| 156 | -2.35 | -12.8065395095 | 18.35 | 18.8 | 12.89 | 175327 | 15.08571961 | CS |
| 260 | -4.14 | -20.5561072493 | 20.14 | 20.34 | 12.89 | 159448 | 16.25925656 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 16.04 | 0.1 | 0.63 | 15.95 | 16.0962 | 15.9 | 107880 |
| 1734997200 | 15.94 | 0.08 | 0.50 | 15.85 | 15.96 | 15.81 | 234084 |
| 1734738000 | 15.86 | 0.1 | 0.63 | 15.72 | 15.9 | 15.65 | 244933 |
| 1734651600 | 15.76 | -0.16 | -1.01 | 15.91 | 15.99 | 15.7 | 320047 |
| 1734565200 | 15.92 | -0.34 | -2.09 | 16.12 | 16.219999 | 15.86 | 282647 |
| 1734478800 | 16.26 | -0.21 | -1.28 | 16.469999 | 16.469999 | 16.16 | 192825 |
| 1734392400 | 16.469999 | 0.01 | 0.06 | 16.5 | 16.535699 | 16.42 | 156045 |
| 1734133200 | 16.46 | 0.1 | 0.61 | 16.45 | 16.5 | 16.39 | 134983 |
| 1734046800 | 16.36 | -0.1 | -0.61 | 16.5 | 16.5549 | 16.25 | 277112 |
| 1733960400 | 16.46 | 0 | 0.00 | 16.5 | 16.5 | 16.35 | 191330 |
| 1733874000 | 16.46 | 0.01 | 0.06 | 16.5 | 16.52 | 16.41 | 128477 |
| 1733787600 | 16.45 | -0.05 | -0.30 | 16.5 | 16.559999 | 16.41 | 128381 |
| 1733528400 | 16.5 | 0.08 | 0.49 | 16.469999 | 16.53 | 16.41 | 196442 |
| 1733442000 | 16.42 | 0.04 | 0.24 | 16.48 | 16.5351 | 16.37 | 192247 |
| 1733355600 | 16.379999 | -0.12 | -0.73 | 16.54 | 16.54 | 16.379999 | 235379 |
| 1733269200 | 16.5 | -0.03 | -0.18 | 16.469999 | 16.54 | 16.43 | 268455 |
| 1733182800 | 16.53 | 0.1 | 0.61 | 16.45 | 16.54 | 16.45 | 142447 |
| 1732917840 | 16.43 | 0.01 | 0.06 | 16.45 | 16.48 | 16.36 | 121463 |
| 1732750800 | 16.42 | 0.12 | 0.74 | 16.37 | 16.42 | 16.3395 | 86318 |
| 1732664400 | 16.3 | -0.13 | -0.79 | 16.36 | 16.39 | 16.26 | 102582 |
| 1732578000 | 16.43 | 0.09 | 0.55 | 16.36 | 16.43 | 16.309999 | 95032 |
| 1732318800 | 16.34 | 0.07 | 0.43 | 16.27 | 16.4287 | 16.27 | 118633 |
| 1732232400 | 16.27 | 0.09 | 0.56 | 16.21 | 16.29 | 16.1 | 188676 |
| 1732146000 | 16.18 | 0.03 | 0.19 | 16.14 | 16.25 | 16.04 | 164403 |
| 1732059600 | 16.149999 | 0.02 | 0.12 | 16.129999 | 16.149999 | 16.01 | 148233 |
| 1731973200 | 16.129999 | 0.13 | 0.81 | 16 | 16.17 | 15.96 | 175305 |
| 1731714000 | 16 | -0.1 | -0.62 | 16.059999 | 16.09 | 15.91 | 207161 |
| 1731627600 | 16.1 | 0.01 | 0.06 | 16.09 | 16.18 | 16.07 | 113384 |
| 1731541200 | 16.09 | -0.23 | -1.41 | 16.21 | 16.239999 | 16.03 | 192725 |
| 1731454800 | 16.32 | -0.18 | -1.09 | 16.469999 | 16.5 | 16.27 | 189374 |
| 1731368400 | 16.5 | 0.1 | 0.61 | 16.45 | 16.54 | 16.44 | 175159 |
| 1731109200 | 16.399999 | 0.15 | 0.92 | 16.41 | 16.45 | 16.35 | 243048 |
| 1731022800 | 16.25 | 0.11 | 0.68 | 16.23 | 16.27 | 16.18 | 233054 |
| 1730936400 | 16.14 | -0.01 | -0.06 | 16.28 | 16.34 | 15.98 | 770804 |
| 1730850000 | 16.149999 | 0.15 | 0.94 | 16.05 | 16.21 | 16.05 | 163789 |
| 1730763600 | 16 | -0.15 | -0.93 | 16.25 | 16.2696 | 16 | 286847 |
| 1730500800 | 16.149999 | 0.37 | 2.34 | 15.92 | 16.23 | 15.9 | 468421 |
| 1730414400 | 15.78 | 0 | 0.00 | 15.82 | 15.8499 | 15.7 | 189807 |
| 1730328000 | 15.78 | 0.14 | 0.90 | 15.64 | 15.8 | 15.58 | 137117 |
| 1730241600 | 15.64 | -0.12 | -0.76 | 15.76 | 15.8 | 15.55 | 208585 |
| 1730155200 | 15.76 | -0.08 | -0.51 | 15.82 | 15.85 | 15.75 | 199827 |
| 1729896000 | 15.84 | -0.04 | -0.25 | 15.88 | 15.96 | 15.78 | 191529 |
| 1729809600 | 15.88 | 0.05 | 0.32 | 15.84 | 15.95 | 15.82 | 95513 |
| 1729723200 | 15.83 | -0.17 | -1.06 | 15.98 | 16.05 | 15.79 | 161909 |
| 1729636800 | 16 | 0.01 | 0.06 | 15.99 | 16.059999 | 15.9701 | 125469 |
| 1729550400 | 15.99 | -0.24 | -1.48 | 16.129999 | 16.175 | 15.92 | 462494 |
| 1729291200 | 16.23 | -0.07 | -0.43 | 16.3 | 16.32 | 16.14 | 172324 |
| 1729204800 | 16.3 | -0.13 | -0.76 | 16.46 | 16.46 | 16.2501 | 95434 |
| 1729118400 | 16.425 | -0.12 | -0.70 | 16.489999 | 16.5 | 16.379999 | 97909 |
| 1729032000 | 16.54 | 0.05 | 0.30 | 16.53 | 16.6 | 16.45 | 99052 |
| 1728945600 | 16.489999 | -0.07 | -0.42 | 16.54 | 16.59 | 16.44 | 114912 |
| 1728686400 | 16.559999 | 0.05 | 0.30 | 16.46 | 16.6 | 16.44 | 71361 |
| 1728600000 | 16.51 | -0.03 | -0.18 | 16.54 | 16.552 | 16.48 | 75801 |
| 1728513600 | 16.54 | 0.03 | 0.18 | 16.5 | 16.54 | 16.46 | 93382 |
| 1728427200 | 16.51 | 0.01 | 0.06 | 16.54 | 16.54 | 16.469999 | 78946 |
| 1728340800 | 16.5 | -0.01 | -0.06 | 16.53 | 16.53 | 16.42 | 118211 |
| 1728081600 | 16.51 | 0.07 | 0.43 | 16.45 | 16.53 | 16.42 | 122962 |
| 1727995200 | 16.44 | -0.02 | -0.12 | 16.45 | 16.52 | 16.379999 | 178589 |
| 1727908800 | 16.46 | -0.04 | -0.24 | 16.54 | 16.6 | 16.44 | 92188 |
| 1727822400 | 16.5 | -0.09 | -0.54 | 16.62 | 16.62 | 16.48 | 154547 |
| 1727736000 | 16.59 | -0.01 | -0.06 | 16.64 | 16.64 | 16.52 | 125499 |
| 1727476800 | 16.6 | 0.11 | 0.67 | 16.55 | 16.6 | 16.54 | 106440 |
| 1727390400 | 16.489999 | 0 | 0.00 | 16.559999 | 16.559999 | 16.46 | 77866 |
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
