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 | 0.42 | 2.06591244466 | 20.33 | 21.65 | 20.25 | 97267 | 21.13488052 | CS |
| 4 | 0.54 | 2.67194458189 | 20.21 | 21.65 | 20.01 | 77254 | 20.6036212 | CS |
| 12 | 1.29 | 6.62898252826 | 19.46 | 21.65 | 18.822 | 85028 | 20.0308537 | CS |
| 26 | 2.17 | 11.6792249731 | 18.58 | 21.65 | 17.61 | 80055 | 19.53889226 | CS |
| 52 | 4.98 | 31.5789473684 | 15.77 | 21.65 | 15.7084 | 79725 | 18.53958665 | CS |
| 156 | 0.59 | 2.92658730159 | 20.16 | 21.65 | 13.94 | 79950 | 17.15758069 | CS |
| 260 | 4.96 | 31.4122862571 | 15.79 | 21.65 | 9.05 | 89833 | 16.28050681 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 21.47 | -0.04 | -0.19 | 21.5 | 21.5929 | 21.35 | 70323 |
| 1732232400 | 21.51 | -0.1 | -0.46 | 21.53 | 21.574 | 21.31 | 78771 |
| 1732146000 | 21.61 | 0.35 | 1.65 | 21.35 | 21.65 | 21.21 | 79710 |
| 1732059600 | 21.26 | 0.09 | 0.43 | 21.04 | 21.35 | 21.04 | 94552 |
| 1731973200 | 21.17 | 0.62 | 3.02 | 20.55 | 21.275 | 20.55 | 122628 |
| 1731714000 | 20.55 | 0.23 | 1.13 | 20.36 | 20.6 | 20.25 | 139302 |
| 1731627600 | 20.32 | -0.34 | -1.65 | 20.6 | 20.735 | 20.31 | 71432 |
| 1731541200 | 20.66 | 0.18 | 0.88 | 20.56 | 20.74 | 20.56 | 68968 |
| 1731454800 | 20.48 | -0.16 | -0.78 | 20.6 | 20.72 | 20.4278 | 73302 |
| 1731368400 | 20.64 | -0.08 | -0.39 | 20.76 | 20.773 | 20.54 | 85533 |
| 1731109200 | 20.72 | 0.21 | 1.02 | 20.59 | 20.85 | 20.59 | 69552 |
| 1731022800 | 20.51 | 0.21 | 1.03 | 20.37 | 20.6 | 20.37 | 96020 |
| 1730936400 | 20.3 | 0.25 | 1.25 | 20.51 | 20.51 | 20.26 | 84736 |
| 1730850000 | 20.05 | 0.04 | 0.20 | 20.11 | 20.1799 | 20.03 | 53773 |
| 1730763600 | 20.01 | -0.2 | -0.99 | 20.19 | 20.25 | 20.01 | 51713 |
| 1730500800 | 20.21 | 0.03 | 0.15 | 20.25 | 20.395 | 20.18 | 98025 |
| 1730414400 | 20.18 | -0.26 | -1.27 | 20.49 | 20.6306 | 20.16 | 109889 |
| 1730328000 | 20.44 | 0.24 | 1.19 | 20.25 | 20.55 | 20.1962 | 92090 |
| 1730241600 | 20.2 | -0.01 | -0.05 | 20.21 | 20.3037 | 20.1612 | 33083 |
| 1730155200 | 20.21 | 0.06 | 0.30 | 20.27 | 20.305 | 20.13 | 54198 |
| 1729896000 | 20.15 | 0.1 | 0.50 | 20.21 | 20.27 | 20.0868 | 56111 |
| 1729809600 | 20.05 | -0.09 | -0.45 | 20.16 | 20.19 | 20.0473 | 37026 |
| 1729723200 | 20.14 | -0.28 | -1.37 | 20.31 | 20.3129 | 20.04 | 55103 |
| 1729636800 | 20.42 | 0.08 | 0.39 | 20.34 | 20.4996 | 20.3054 | 89598 |
| 1729550400 | 20.34 | 0.04 | 0.20 | 20.28 | 20.4896 | 20.26 | 51257 |
| 1729291200 | 20.3 | 0.1 | 0.50 | 20.19 | 20.44 | 20.1201 | 76766 |
| 1729204800 | 20.2 | -0.08 | -0.39 | 20.33 | 20.36 | 20.19 | 41243 |
| 1729118400 | 20.28 | 0.1 | 0.50 | 20.17 | 20.29 | 20.03 | 104009 |
| 1729032000 | 20.18 | -0.14 | -0.69 | 20.28 | 20.39 | 20.15 | 54560 |
| 1728945600 | 20.32 | 0.13 | 0.64 | 20.32 | 20.37 | 20.1001 | 46490 |
| 1728686400 | 20.19 | 0.04 | 0.20 | 20.06 | 20.24 | 20.06 | 65500 |
| 1728600000 | 20.15 | 0.03 | 0.15 | 20.23 | 20.24 | 20.0075 | 73870 |
| 1728513600 | 20.12 | 0.09 | 0.45 | 20.12 | 20.16 | 19.96 | 141445 |
| 1728427200 | 20.03 | 0.35 | 1.78 | 19.83 | 20.07 | 19.715 | 82330 |
| 1728340800 | 19.68 | -0.23 | -1.16 | 19.85 | 19.9 | 19.65 | 121973 |
| 1728081600 | 19.91 | 0.29 | 1.48 | 19.68 | 19.925 | 19.68 | 90988 |
| 1727995200 | 19.62 | -0.37 | -1.85 | 19.8 | 19.902 | 19.62 | 139966 |
| 1727908800 | 19.99 | -0.08 | -0.40 | 20.02 | 20.02 | 19.645 | 124109 |
| 1727822400 | 20.07 | -0.16 | -0.79 | 20.15 | 20.1646 | 19.56 | 126518 |
| 1727736000 | 20.23 | 0.25 | 1.25 | 19.98 | 20.23 | 19.73 | 242790 |
| 1727476800 | 19.98 | 0.11 | 0.55 | 19.88 | 20.02 | 19.72 | 94092 |
| 1727390400 | 19.87 | 0.12 | 0.61 | 19.82 | 19.94 | 19.68 | 77292 |
| 1727304000 | 19.75 | -0.1 | -0.50 | 19.82 | 19.9523 | 19.66 | 60903 |
| 1727217600 | 19.85 | 0.08 | 0.40 | 19.86 | 19.88 | 19.7353 | 77081 |
| 1727131200 | 19.77 | 0.05 | 0.25 | 19.73 | 19.79 | 19.645 | 59033 |
| 1726872000 | 19.72 | -0.2 | -1.00 | 19.76 | 19.9 | 19.61 | 84663 |
| 1726785600 | 19.92 | 0.17 | 0.86 | 19.95 | 20 | 19.83 | 109435 |
| 1726699200 | 19.75 | 0.01 | 0.05 | 19.73 | 19.94 | 19.62 | 89413 |
| 1726612800 | 19.74 | 0.03 | 0.15 | 19.8 | 19.8 | 19.67 | 77241 |
| 1726526400 | 19.71 | 0.1 | 0.51 | 19.61 | 19.74 | 19.5303 | 105289 |
| 1726267200 | 19.61 | 0.14 | 0.72 | 19.59 | 19.65 | 19.51 | 68523 |
| 1726180800 | 19.47 | 0.2 | 1.04 | 19.31 | 19.5 | 19.2 | 97422 |
| 1726094400 | 19.27 | 0.17 | 0.89 | 19.1 | 19.3 | 19.0001 | 106043 |
| 1726008000 | 19.1 | 0.08 | 0.42 | 19.03 | 19.16 | 18.923 | 80813 |
| 1725921600 | 19.02 | 0.12 | 0.63 | 18.92 | 19.18 | 18.9198 | 92658 |
| 1725662400 | 18.9 | -0.21 | -1.10 | 19.05 | 19.16 | 18.85 | 55432 |
| 1725576000 | 19.11 | -0.01 | -0.05 | 19.07 | 19.18 | 18.98 | 63549 |
| 1725489600 | 19.12 | 0.08 | 0.42 | 18.91 | 19.15 | 18.822 | 86295 |
| 1725403200 | 19.04 | -0.23 | -1.19 | 19.2 | 19.27 | 18.985 | 105924 |
| 1725057600 | 19.27 | -0.09 | -0.46 | 19.46 | 19.619 | 19.19 | 248420 |
| 1724971200 | 19.36 | 0.07 | 0.36 | 19.47 | 19.51 | 19.23 | 133150 |
| 1724884800 | 19.29 | -0.21 | -1.08 | 19.42 | 19.5 | 19.21 | 63104 |
| 1724798400 | 19.5 | -0.03 | -0.15 | 19.52 | 19.5696 | 19.3699 | 58303 |
| 1724712000 | 19.53 | 0.22 | 1.11 | 19.42 | 19.53 | 19.2579 | 83895 |
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
