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 | -0.21 | -0.874635568513 | 24.01 | 24.71 | 23.8 | 100952 | 24.27158462 | CS |
| 4 | -0.26 | -1.08063175395 | 24.06 | 24.71 | 23.35 | 121350 | 23.95226509 | CS |
| 12 | 1.63 | 7.35227785295 | 22.17 | 25.07 | 22.06 | 113038 | 23.73295999 | CS |
| 26 | 2.48 | 11.6322701689 | 21.32 | 25.07 | 19.22 | 103987 | 22.58186497 | CS |
| 52 | 4.48 | 23.1884057971 | 19.32 | 25.07 | 18.96 | 94003 | 21.65929535 | CS |
| 156 | 2.55 | 12 | 21.25 | 25.07 | 15.1 | 110587 | 18.78931418 | CS |
| 260 | 5.68 | 31.3465783664 | 18.12 | 25.7 | 10.668 | 122036 | 19.01300825 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 24.09 | -0.47 | -1.91 | 24.1 | 24.375 | 23.8 | 229155 |
| 1737762000 | 24.56 | 0.25 | 1.03 | 24.47 | 24.71 | 24.38 | 68536 |
| 1737675600 | 24.31 | 0 | 0.00 | 24.31 | 24.31 | 24.31 | 0 |
| 1737589200 | 24.31 | 0.29 | 1.21 | 24.15 | 24.38 | 24.06 | 135118 |
| 1737502800 | 24.02 | 0.12 | 0.50 | 24.1 | 24.1 | 23.86 | 93921 |
| 1737157200 | 23.9 | 0.28 | 1.19 | 23.91 | 23.91 | 23.7606 | 128345 |
| 1737070800 | 23.62 | -0.29 | -1.21 | 23.91 | 23.91 | 23.538 | 102640 |
| 1736984400 | 23.91 | 0.41 | 1.74 | 23.73 | 23.91 | 23.5 | 112896 |
| 1736898000 | 23.5 | 0 | 0.00 | 23.67 | 23.7 | 23.35 | 86437 |
| 1736811600 | 23.5 | -0.22 | -0.93 | 23.6 | 23.6562 | 23.48 | 75556 |
| 1736552400 | 23.72 | -0.27 | -1.13 | 23.83 | 23.845 | 23.5177 | 134447 |
| 1736379600 | 23.99 | 0.01 | 0.04 | 24.1577 | 24.1577 | 23.82 | 83652 |
| 1736293200 | 23.98 | -0.2 | -0.83 | 24.25 | 24.25 | 23.89 | 105986 |
| 1736206800 | 24.18 | 0.14 | 0.58 | 24.05 | 24.25 | 24.0471 | 133036 |
| 1735947600 | 24.04 | 0.2 | 0.84 | 23.88 | 24.05 | 23.7891 | 132973 |
| 1735861200 | 23.84 | -0.11 | -0.46 | 24.09 | 24.09 | 23.68 | 123662 |
| 1735688400 | 23.95 | -0.12 | -0.50 | 24.18 | 24.18 | 23.88 | 198924 |
| 1735602000 | 24.07 | -0.15 | -0.62 | 24.1435 | 24.1435 | 23.8001 | 163315 |
| 1735342800 | 24.22 | -0.42 | -1.70 | 24.545 | 24.545 | 24.05 | 115985 |
| 1735256400 | 24.64 | -0.33 | -1.32 | 25.07 | 25.07 | 24.6 | 177097 |
| 1735077840 | 24.97 | 0.7 | 2.88 | 24.39 | 24.97 | 24.36 | 246954 |
| 1734997200 | 24.27 | 0.46 | 1.93 | 23.88 | 24.27 | 23.71 | 296241 |
| 1734738000 | 23.81 | 0.21 | 0.89 | 23.5905 | 24.05 | 23.498 | 199991 |
| 1734651600 | 23.6 | -0.08 | -0.34 | 23.9468 | 23.96 | 23.6 | 127688 |
| 1734565200 | 23.68 | -0.56 | -2.31 | 24.23 | 24.29 | 23.47 | 103858 |
| 1734478800 | 24.24 | -0.02 | -0.08 | 24.2063 | 24.2881 | 24.1231 | 74599 |
| 1734392400 | 24.26 | 0.14 | 0.58 | 24.0806 | 24.3 | 23.99 | 83349 |
| 1734133200 | 24.12 | -0.01 | -0.04 | 24.225 | 24.26 | 23.94 | 65854 |
| 1734046800 | 24.13 | -0.04 | -0.17 | 24.08 | 24.14 | 23.96 | 74640 |
| 1733960400 | 24.17 | 0.18 | 0.75 | 24.0379 | 24.17 | 24.03 | 62765 |
| 1733874000 | 23.99 | 0.04 | 0.17 | 24.015 | 24.07 | 23.9099 | 65758 |
| 1733787600 | 23.95 | -0.11 | -0.46 | 24.0104 | 24.16 | 23.9001 | 71268 |
| 1733528400 | 24.06 | 0.21 | 0.88 | 23.905 | 24.1 | 23.9 | 96246 |
| 1733442000 | 23.85 | -0.1 | -0.42 | 23.9 | 23.9999 | 23.7925 | 92006 |
| 1733355600 | 23.95 | 0.29 | 1.23 | 23.72 | 23.95 | 23.57 | 97286 |
| 1733269200 | 23.66 | 0.07 | 0.30 | 23.59 | 23.67 | 23.41 | 56313 |
| 1733182800 | 23.59 | 0.1 | 0.43 | 23.41 | 23.6893 | 23.31 | 124323 |
| 1732917840 | 23.49 | 0.21 | 0.90 | 23.3379 | 23.49 | 23.15 | 49484 |
| 1732750800 | 23.28 | 0.03 | 0.13 | 23.26 | 23.4299 | 23.13 | 80745 |
| 1732664400 | 23.25 | 0.1 | 0.43 | 23.17 | 23.36 | 23.05 | 60889 |
| 1732578000 | 23.15 | 0 | 0.00 | 23.1939 | 23.35 | 23.12 | 66194 |
| 1732318800 | 23.15 | 0.12 | 0.52 | 23.09 | 23.19 | 23.02 | 54844 |
| 1732232400 | 23.03 | -0.05 | -0.22 | 23.045 | 23.08 | 22.9 | 108417 |
| 1732146000 | 23.08 | -0.01 | -0.04 | 23.14 | 23.15 | 22.895 | 74764 |
| 1732059600 | 23.09 | 0.11 | 0.48 | 22.725 | 23.17 | 22.6501 | 98897 |
| 1731973200 | 22.98 | 0.24 | 1.06 | 22.74 | 22.98 | 22.6543 | 150456 |
| 1731714000 | 22.74 | -0.17 | -0.74 | 22.89 | 22.89 | 22.52 | 116320 |
| 1731627600 | 22.91 | -0.12 | -0.52 | 23.05 | 23.1246 | 22.91 | 94455 |
| 1731541200 | 23.03 | 0.04 | 0.17 | 23.1145 | 23.125 | 22.9 | 81423 |
| 1731454800 | 22.99 | -0.04 | -0.17 | 22.99 | 23.15 | 22.87 | 78408 |
| 1731368400 | 23.03 | -0.09 | -0.39 | 23.18 | 23.2499 | 22.96 | 109646 |
| 1731109200 | 23.12 | 0.05 | 0.22 | 23.075 | 23.1986 | 23.075 | 60443 |
| 1731022800 | 23.07 | 0.23 | 1.01 | 22.985 | 23.09 | 22.95 | 112462 |
| 1730936400 | 22.84 | 0.5 | 2.24 | 22.6589 | 22.9693 | 22.4701 | 152389 |
| 1730850000 | 22.34 | 0.27 | 1.22 | 22.32 | 22.47 | 22.1701 | 63584 |
| 1730763600 | 22.07 | -0.1 | -0.45 | 22.17 | 22.2707 | 22.06 | 79650 |
| 1730500800 | 22.17 | 0.06 | 0.27 | 22.13 | 22.32 | 22.13 | 66441 |
| 1730414400 | 22.11 | -0.24 | -1.07 | 22.27 | 22.3399 | 21.99 | 83401 |
| 1730328000 | 22.35 | 0.11 | 0.49 | 22.35 | 22.4 | 22.28 | 65160 |
| 1730241600 | 22.24 | 0.01 | 0.04 | 22.231 | 22.35 | 22.1 | 56501 |
| 1730155200 | 22.23 | 0.02 | 0.09 | 22.406 | 22.4128 | 22.19 | 54674 |
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
