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 | -0.985 | -4.79085603113 | 20.56 | 20.86 | 19.53 | 1517161 | 19.9857852 | CS |
| 4 | -0.055 | -0.280183392766 | 19.63 | 21.28 | 19.44 | 1319857 | 20.35117409 | CS |
| 12 | 2.435 | 14.2065344224 | 17.14 | 21.28 | 16.115 | 2029397 | 18.45696749 | CS |
| 26 | 0.745 | 3.95645246946 | 18.83 | 21.89 | 16.115 | 2223211 | 18.82906971 | CS |
| 52 | -16.315 | -45.4583449429 | 35.89 | 43 | 16.115 | 2245873 | 23.56678088 | CS |
| 156 | -10.895 | -35.7564817854 | 30.47 | 43 | 16.115 | 1587752 | 26.38971736 | CS |
| 260 | -17.325 | -46.9512195122 | 36.9 | 48.42 | 16.115 | 1041065 | 27.00914568 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734565200 | 19.85 | -0.1 | -0.50 | 20.47 | 20.86 | 19.815 | 2656772 |
| 1734478800 | 19.95 | -0.15 | -0.75 | 20 | 20.215 | 19.82 | 1282957 |
| 1734392400 | 20.1 | 0.02 | 0.10 | 20 | 20.16 | 19.82 | 1204864 |
| 1734133200 | 20.08 | -0.02 | -0.10 | 20.11 | 20.19 | 19.75 | 1248572 |
| 1734046800 | 20.1 | -0.67 | -3.23 | 20.62 | 20.63 | 19.995 | 1290051 |
| 1733960400 | 20.77 | 0.3 | 1.47 | 20.49 | 20.83 | 20.46 | 1791130 |
| 1733874000 | 20.47 | 0.13 | 0.64 | 20.22 | 20.645 | 20.12 | 1163589 |
| 1733787600 | 20.34 | -0.33 | -1.60 | 20.79 | 20.86 | 20.26 | 1273074 |
| 1733528400 | 20.67 | 0.11 | 0.54 | 20.93 | 20.93 | 20.562 | 743094 |
| 1733442000 | 20.56 | -0.5 | -2.37 | 21.25 | 21.31 | 20.53 | 1099505 |
| 1733355600 | 21.06 | 0.52 | 2.53 | 20.83 | 21.28 | 20.72 | 1016497 |
| 1733269200 | 20.54 | -0.19 | -0.92 | 20.58 | 20.72 | 20.43 | 1006743 |
| 1733182800 | 20.73 | 0.4 | 1.97 | 20.22 | 20.8889 | 19.97 | 1834215 |
| 1732917840 | 20.33 | -0.02 | -0.10 | 20.42 | 20.5 | 20.075 | 804901 |
| 1732750800 | 20.35 | -0.15 | -0.73 | 20.62 | 20.62 | 20.265 | 1051306 |
| 1732664400 | 20.5 | -0.13 | -0.63 | 20.47 | 20.69 | 20.08 | 1507742 |
| 1732578000 | 20.63 | 0.56 | 2.79 | 20.3 | 20.76 | 20.24 | 1763217 |
| 1732318800 | 20.07 | 0.07 | 0.35 | 20.14 | 20.29 | 19.9 | 1106284 |
| 1732232400 | 20 | 0.67 | 3.47 | 19.57 | 20.065 | 19.44 | 1515783 |
| 1732146000 | 19.33 | 0.05 | 0.26 | 19.29 | 19.52 | 19.13 | 1561449 |
| 1732059600 | 19.28 | 0.07 | 0.36 | 19.01 | 19.35 | 18.99 | 1808031 |
| 1731973200 | 19.21 | 0.07 | 0.37 | 19.22 | 19.22 | 18.85 | 1763020 |
| 1731714000 | 19.14 | -0.91 | -4.54 | 19.9 | 19.9 | 19.095 | 1858095 |
| 1731627600 | 20.05 | -0.28 | -1.38 | 20.41 | 20.5 | 19.99 | 2188938 |
| 1731541200 | 20.33 | -0.07 | -0.34 | 20.4 | 20.5999 | 19.895 | 2875459 |
| 1731454800 | 20.4 | 0.26 | 1.29 | 19.91 | 20.62 | 19.82 | 2649401 |
| 1731368400 | 20.14 | 0.81 | 4.19 | 19.49 | 20.245 | 19.33 | 2852137 |
| 1731109200 | 19.33 | -0.39 | -1.98 | 19.65 | 19.9 | 19.13 | 5072400 |
| 1731022800 | 19.72 | 0.17 | 0.87 | 18.85 | 20.505 | 18.8435 | 5259088 |
| 1730936400 | 19.55 | 1.18 | 6.42 | 18.79 | 19.71 | 18.5467 | 3729186 |
| 1730850000 | 18.37 | 0.85 | 4.85 | 17.57 | 18.41 | 17.47 | 2565927 |
| 1730763600 | 17.52 | 0.35 | 2.04 | 17.12 | 17.77 | 17.12 | 1697126 |
| 1730500800 | 17.17 | 0.12 | 0.70 | 16.96 | 17.4 | 16.79 | 1719713 |
| 1730414400 | 17.05 | -0.06 | -0.35 | 17.08 | 17.35 | 16.995 | 2834906 |
| 1730328000 | 17.11 | -0.19 | -1.10 | 17.31 | 17.755 | 17.06 | 1776751 |
| 1730241600 | 17.3 | -0.16 | -0.92 | 17.29 | 17.53 | 17.1 | 2490700 |
| 1730155200 | 17.46 | 0.11 | 0.63 | 17.53 | 17.918 | 17.4 | 2093628 |
| 1729896000 | 17.35 | 0.54 | 3.21 | 16.84 | 17.38 | 16.76 | 2631621 |
| 1729809600 | 16.81 | 0.57 | 3.51 | 16.43 | 17 | 16.3 | 2669060 |
| 1729723200 | 16.239999 | -0.31 | -1.87 | 16.5 | 16.504999 | 16.114999 | 3682238 |
| 1729636800 | 16.55 | -0.88 | -5.05 | 17.3 | 17.37 | 16.51 | 1904311 |
| 1729550400 | 17.43 | 0.08 | 0.46 | 17.26 | 17.53 | 17.24 | 1111439 |
| 1729291200 | 17.35 | 0 | 0.00 | 17.49 | 17.52 | 17.24 | 882623 |
| 1729204800 | 17.35 | 0.23 | 1.34 | 17.18 | 17.395 | 16.965 | 1267049 |
| 1729118400 | 17.12 | -0.21 | -1.21 | 17.49 | 17.53 | 17.08 | 1440213 |
| 1729032000 | 17.33 | -0.24 | -1.37 | 17.61 | 17.77 | 17.23 | 2191242 |
| 1728945600 | 17.57 | 0.49 | 2.87 | 17.14 | 17.625 | 16.89 | 3101544 |
| 1728686400 | 17.08 | 0.32 | 1.91 | 16.67 | 17.13 | 16.616599 | 1850550 |
| 1728600000 | 16.76 | 0.22 | 1.33 | 16.59 | 16.776 | 16.379999 | 2035961 |
| 1728513600 | 16.54 | -0.29 | -1.72 | 16.8 | 16.8677 | 16.485 | 1454980 |
| 1728427200 | 16.83 | 0.01 | 0.06 | 16.61 | 17.1102 | 16.61 | 1610252 |
| 1728340800 | 16.82 | -0.43 | -2.49 | 17.23 | 17.27 | 16.725 | 1839515 |
| 1728081600 | 17.25 | 0.48 | 2.86 | 17.03 | 17.26 | 16.85 | 2168639 |
| 1727995200 | 16.77 | -0.12 | -0.71 | 16.71 | 16.97 | 16.71 | 2157538 |
| 1727908800 | 16.89 | 0.14 | 0.84 | 16.77 | 16.955 | 16.559999 | 2233850 |
| 1727822400 | 16.75 | -0.09 | -0.53 | 16.84 | 17 | 16.524999 | 3556972 |
| 1727736000 | 16.84 | -0.32 | -1.86 | 17.1 | 17.225 | 16.745 | 3024690 |
| 1727476800 | 17.16 | -0.1 | -0.58 | 17.35 | 17.49 | 17.02 | 2420112 |
| 1727390400 | 17.26 | 0.39 | 2.31 | 17.14 | 17.27 | 16.81 | 3302181 |
| 1727304000 | 16.87 | -0.71 | -4.04 | 17.5 | 17.52 | 16.87 | 1579814 |
| 1727217600 | 17.58 | 0.25 | 1.44 | 17.49 | 17.6 | 17.25 | 2232148 |
| 1727131200 | 17.33 | 0.14 | 0.81 | 17.09 | 17.33 | 16.88 | 1808219 |
| 1726872000 | 17.19 | -0.04 | -0.23 | 17.2 | 17.3 | 16.963 | 4632398 |
| 1726785600 | 17.23 | -0.06 | -0.35 | 17.73 | 17.73 | 17.12 | 2893105 |
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
