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 | -0.24 | -1.28617363344 | 18.66 | 18.87 | 18.35 | 48958 | 18.58894925 | CS |
| 4 | -0.99 | -5.10046367852 | 19.41 | 19.78 | 18.34 | 48667 | 19.05084123 | CS |
| 12 | -3.22 | -14.8798521257 | 21.64 | 22.05 | 18.34 | 29346 | 19.66113067 | CS |
| 26 | -1.34 | -6.78137651822 | 19.76 | 22.05 | 18.34 | 24388 | 19.97714479 | CS |
| 52 | -2.35 | -11.3143957631 | 20.77 | 22.25 | 18.34 | 22765 | 20.16099892 | CS |
| 156 | -7.63 | -29.2898272553 | 26.05 | 26.57 | 16.1119 | 26931 | 20.34901739 | CS |
| 260 | -69.07 | -78.946165276 | 87.49 | 87.49 | 16.1119 | 18843 | 21.03602562 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256400 | 18.42 | -0.16 | -0.86 | 18.46 | 18.6534 | 18.35 | 49109 |
| 1735077840 | 18.58 | -0.07 | -0.38 | 18.64 | 18.7 | 18.45 | 23648 |
| 1734997200 | 18.65 | -0.03 | -0.16 | 18.71 | 18.79 | 18.5401 | 89917 |
| 1734738000 | 18.68 | 0.12 | 0.65 | 18.66 | 18.87 | 18.5615 | 33158 |
| 1734651600 | 18.56 | -0.26 | -1.38 | 18.73 | 18.76 | 18.34 | 37309 |
| 1734565200 | 18.82 | -0.26 | -1.36 | 19.1 | 19.23 | 18.74 | 65947 |
| 1734478800 | 19.08 | 0.03 | 0.16 | 19 | 19.25 | 18.9769 | 27684 |
| 1734392400 | 19.05 | -0.12 | -0.63 | 19.32 | 19.32 | 18.97 | 66947 |
| 1734133200 | 19.17 | -0.08 | -0.42 | 19.16 | 19.3025 | 19.03 | 44843 |
| 1734046800 | 19.25 | -0.16 | -0.82 | 19.41 | 19.4663 | 19.16 | 40554 |
| 1733960400 | 19.41 | -0.08 | -0.41 | 19.59 | 19.78 | 19.38 | 32918 |
| 1733874000 | 19.49 | 0.27 | 1.40 | 19.22 | 19.6336 | 19.13 | 61128 |
| 1733787600 | 19.22 | 0.02 | 0.10 | 19.29 | 19.31 | 19.12 | 65710 |
| 1733528400 | 19.2 | 0.05 | 0.26 | 19.19 | 19.2551 | 19.12 | 57050 |
| 1733442000 | 19.15 | 0.04 | 0.21 | 19.15 | 19.22 | 19.0609 | 23758 |
| 1733355600 | 19.11 | -0.01 | -0.05 | 19.11 | 19.22 | 19 | 21303 |
| 1733269200 | 19.12 | -0.11 | -0.57 | 19.23 | 19.32 | 19.1 | 36888 |
| 1733182800 | 19.23 | -0.17 | -0.88 | 19.51 | 19.5899 | 19.1519 | 34717 |
| 1732917840 | 19.4 | -0.01 | -0.05 | 19.41 | 19.57 | 19.26 | 112094 |
| 1732750800 | 19.41 | 0.16 | 0.83 | 19.3 | 19.52 | 19.18 | 7770 |
| 1732664400 | 19.25 | -0.26 | -1.33 | 19.51 | 19.53 | 19.17 | 22900 |
| 1732578000 | 19.51 | 0.18 | 0.93 | 19.62 | 19.7399 | 19.4201 | 13597 |
| 1732318800 | 19.33 | 0.09 | 0.47 | 19.34 | 19.4129 | 19.26 | 11164 |
| 1732232400 | 19.24 | 0.13 | 0.68 | 19.18 | 19.3995 | 19.0919 | 27825 |
| 1732146000 | 19.11 | -0.13 | -0.68 | 19.24 | 19.24 | 19.0688 | 33987 |
| 1732059600 | 19.24 | -0.18 | -0.93 | 19.47 | 19.5 | 19.22 | 24307 |
| 1731973200 | 19.42 | 0.06 | 0.31 | 19.33 | 19.63 | 19.3005 | 55485 |
| 1731714000 | 19.36 | -0.31 | -1.58 | 19.47 | 19.47 | 19.23 | 23822 |
| 1731627600 | 19.67 | -0.04 | -0.20 | 19.84 | 19.9099 | 19.64 | 19279 |
| 1731541200 | 19.71 | -0.19 | -0.95 | 19.99 | 19.99 | 19.69 | 26363 |
| 1731454800 | 19.9 | -0.32 | -1.58 | 20.07 | 20.3 | 19.89 | 29236 |
| 1731368400 | 20.22 | -0.24 | -1.17 | 20.59 | 20.59 | 20.16 | 27614 |
| 1731109200 | 20.46 | 0.15 | 0.74 | 20.43 | 20.61 | 20.35 | 48288 |
| 1731022800 | 20.31 | 0.1 | 0.49 | 20.34 | 20.4127 | 20.169 | 13601 |
| 1730936400 | 20.21 | -0.35 | -1.69 | 20.4 | 20.4 | 20.1901 | 11601 |
| 1730850000 | 20.5579 | 0.22 | 1.07 | 20.47 | 20.6032 | 20.28 | 28337 |
| 1730763600 | 20.34 | 0.16 | 0.79 | 20.32 | 20.48 | 20.2875 | 10998 |
| 1730500800 | 20.18 | -0.29 | -1.42 | 20.66 | 20.66 | 20.18 | 7834 |
| 1730414400 | 20.47 | -0.33 | -1.59 | 20.85 | 20.85 | 20.45 | 54806 |
| 1730328000 | 20.8 | 0.04 | 0.17 | 20.93 | 21.03 | 20.8 | 6433 |
| 1730241600 | 20.765 | -0.17 | -0.79 | 20.9 | 21.07 | 20.52 | 10799 |
| 1730155200 | 20.93 | -0.08 | -0.38 | 21.12 | 21.12 | 20.81 | 16575 |
| 1729896000 | 21.01 | 0.06 | 0.29 | 21.14 | 21.17 | 20.98 | 14029 |
| 1729809600 | 20.95 | -0.11 | -0.52 | 21.07 | 21.195 | 20.92 | 14372 |
| 1729723200 | 21.06 | -0.52 | -2.41 | 21.47 | 21.47 | 21 | 19486 |
| 1729636800 | 21.58 | 0.15 | 0.72 | 21.49 | 21.68 | 21.19 | 11744 |
| 1729550400 | 21.4254 | -0.47 | -2.17 | 21.9 | 21.9 | 21.32 | 30089 |
| 1729291200 | 21.9 | -0.03 | -0.14 | 21.97 | 22 | 21.89 | 6410 |
| 1729204800 | 21.93 | -0.12 | -0.54 | 22.04 | 22.04 | 21.7301 | 15031 |
| 1729118400 | 22.05 | 0.16 | 0.73 | 21.97 | 22.05 | 21.75 | 17800 |
| 1729032000 | 21.89 | 0.19 | 0.88 | 21.62 | 21.98 | 21.62 | 15420 |
| 1728945600 | 21.7 | 0.1 | 0.46 | 21.63 | 21.73 | 21.57 | 8682 |
| 1728686400 | 21.6 | 0.25 | 1.17 | 21.35 | 21.6 | 21.35 | 18060 |
| 1728600000 | 21.35 | -0.11 | -0.51 | 21.46 | 21.46 | 21.3 | 9156 |
| 1728513600 | 21.46 | -0.01 | -0.05 | 21.47 | 21.65 | 21.32 | 16815 |
| 1728427200 | 21.47 | 0.36 | 1.71 | 21.14 | 21.5 | 21.12 | 12636 |
| 1728340800 | 21.11 | -0.3 | -1.40 | 21.34 | 21.41 | 21.07 | 15816 |
| 1728081600 | 21.41 | -0.11 | -0.51 | 21.64 | 21.68 | 21.19 | 19219 |
| 1727995200 | 21.52 | 0.07 | 0.33 | 21.59 | 21.78 | 21.51 | 16314 |
| 1727908800 | 21.45 | -0.21 | -0.97 | 21.51 | 21.68 | 21.3927 | 12353 |
| 1727822400 | 21.66 | 0.47 | 2.22 | 21.3 | 21.69 | 21.3 | 13408 |
| 1727736000 | 21.19 | -0.51 | -2.35 | 21.8 | 21.82 | 21.18 | 42863 |
| 1727476800 | 21.7 | -0.06 | -0.28 | 21.85 | 21.87 | 21.68 | 21499 |
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
