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 | -0.44 | -2.57611241218 | 17.08 | 17.08 | 16.48 | 62954 | 16.5755585 | CS |
| 4 | -0.75 | -4.31282346176 | 17.39 | 17.6186 | 16.48 | 56314 | 17.14413731 | CS |
| 12 | -1.19 | -6.67414469994 | 17.83 | 17.86 | 16.48 | 48055 | 17.36028413 | CS |
| 26 | 0.04 | 0.240963855422 | 16.6 | 18.14 | 16.42 | 41230 | 17.330941 | CS |
| 52 | -0.28 | -1.6548463357 | 16.92 | 18.47 | 16.18 | 37844 | 17.02082954 | CS |
| 156 | -6.24 | -27.2727272727 | 22.88 | 23.14 | 14.63 | 38977 | 17.170315 | CS |
| 260 | -5.2 | -23.8095238095 | 21.84 | 24.09 | 14.63 | 33521 | 18.28490061 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256400 | 16.64 | 0.06 | 0.36 | 16.61 | 16.739999 | 16.53 | 37945 |
| 1735077840 | 16.579999 | 0.01 | 0.06 | 16.61 | 16.629999 | 16.48 | 31824 |
| 1734997200 | 16.57 | -0.02 | -0.12 | 16.579999 | 16.77 | 16.5 | 57128 |
| 1734738000 | 16.59 | 0.02 | 0.12 | 16.61 | 16.79 | 16.57 | 56093 |
| 1734651600 | 16.57 | -0.31 | -1.84 | 16.92 | 17.08 | 16.559999 | 111567 |
| 1734565200 | 16.88 | -0.33 | -1.92 | 17.19 | 17.3 | 16.88 | 124801 |
| 1734478800 | 17.21 | -0.11 | -0.64 | 17.38 | 17.39 | 17.19 | 99884 |
| 1734392400 | 17.32 | -0.06 | -0.35 | 17.44 | 17.44 | 17.3 | 58195 |
| 1734133200 | 17.38 | -0.07 | -0.40 | 17.49 | 17.49 | 17.36 | 52147 |
| 1734046800 | 17.45 | -0.08 | -0.46 | 17.57 | 17.57 | 17.39 | 35636 |
| 1733960400 | 17.53 | 0.08 | 0.46 | 17.51 | 17.58 | 17.51 | 77722 |
| 1733874000 | 17.45 | 0.02 | 0.10 | 17.52 | 17.52 | 17.3901 | 48770 |
| 1733787600 | 17.433 | 0.03 | 0.19 | 17.42 | 17.49 | 17.4 | 58945 |
| 1733528400 | 17.4 | 0.03 | 0.17 | 17.43 | 17.4376 | 17.38 | 36186 |
| 1733442000 | 17.37 | -0.17 | -0.97 | 17.53 | 17.560116 | 17.355 | 54459 |
| 1733355600 | 17.54 | -0.01 | -0.06 | 17.55 | 17.59 | 17.53 | 54392 |
| 1733269200 | 17.55 | -0.03 | -0.17 | 17.57 | 17.6186 | 17.52 | 43165 |
| 1733182800 | 17.58 | 0.12 | 0.69 | 17.43 | 17.58 | 17.43 | 28311 |
| 1732917840 | 17.46 | 0.1 | 0.58 | 17.4 | 17.48 | 17.36 | 17626 |
| 1732750800 | 17.36 | 0.14 | 0.81 | 17.23 | 17.375 | 17.2001 | 41051 |
| 1732664400 | 17.22 | 0.01 | 0.06 | 17.19 | 17.24 | 17.17 | 34657 |
| 1732578000 | 17.21 | 0.16 | 0.94 | 17.12 | 17.23 | 17.12 | 44638 |
| 1732318800 | 17.05 | -0.15 | -0.87 | 17.26 | 17.26 | 17.03 | 70639 |
| 1732232400 | 17.2 | -0.13 | -0.75 | 17.22 | 17.39 | 17.19 | 60602 |
| 1732146000 | 17.33 | 0.07 | 0.41 | 17.22 | 17.34 | 17.16 | 99551 |
| 1732059600 | 17.26 | 0.02 | 0.12 | 17.24 | 17.36 | 17.235 | 69197 |
| 1731973200 | 17.24 | -0.16 | -0.89 | 17.3 | 17.37 | 17.21 | 105251 |
| 1731714000 | 17.395 | -0.04 | -0.20 | 17.43 | 17.53 | 17.38 | 39574 |
| 1731627600 | 17.43 | 0 | 0.00 | 17.46 | 17.54 | 17.41 | 16818 |
| 1731541200 | 17.43 | 0.03 | 0.17 | 17.42 | 17.46 | 17.362 | 86838 |
| 1731454800 | 17.4 | -0.15 | -0.85 | 17.53 | 17.58 | 17.4 | 71937 |
| 1731368400 | 17.55 | -0.07 | -0.40 | 17.55 | 17.7 | 17.55 | 64516 |
| 1731109200 | 17.62 | 0.05 | 0.28 | 17.56 | 17.62 | 17.56 | 25133 |
| 1731022800 | 17.57 | 0.05 | 0.29 | 17.59 | 17.6399 | 17.47 | 28904 |
| 1730936400 | 17.52 | -0.11 | -0.62 | 17.54 | 17.63 | 17.45 | 86792 |
| 1730850000 | 17.63 | 0.06 | 0.34 | 17.54 | 17.64 | 17.54 | 26504 |
| 1730763600 | 17.57 | 0.01 | 0.06 | 17.56 | 17.66 | 17.5 | 63696 |
| 1730500800 | 17.56 | -0.04 | -0.23 | 17.57 | 17.64 | 17.5017 | 18104 |
| 1730414400 | 17.6 | -0.05 | -0.28 | 17.59 | 17.6 | 17.4 | 50395 |
| 1730328000 | 17.65 | 0.15 | 0.86 | 17.5 | 17.65 | 17.5 | 51691 |
| 1730241600 | 17.5 | 0.03 | 0.17 | 17.4 | 17.52 | 17.349 | 72032 |
| 1730155200 | 17.47 | -0.01 | -0.06 | 17.48 | 17.512 | 17.4 | 53772 |
| 1729896000 | 17.48 | -0.08 | -0.46 | 17.53 | 17.53 | 17.43 | 32935 |
| 1729809600 | 17.56 | 0.01 | 0.06 | 17.52 | 17.63 | 17.476928 | 44721 |
| 1729723200 | 17.55 | -0.26 | -1.43 | 17.62 | 17.71 | 17.52 | 38134 |
| 1729636800 | 17.805 | 0.07 | 0.37 | 17.76 | 17.84 | 17.7 | 33157 |
| 1729550400 | 17.74 | -0.04 | -0.22 | 17.76 | 17.76 | 17.69 | 14164 |
| 1729291200 | 17.78 | 0 | 0.00 | 17.77 | 17.86 | 17.7201 | 45710 |
| 1729204800 | 17.78 | 0.15 | 0.85 | 17.56 | 17.828 | 17.56 | 61743 |
| 1729118400 | 17.6308 | 0.03 | 0.17 | 17.56 | 17.64 | 17.56 | 18434 |
| 1729032000 | 17.6 | -0.02 | -0.11 | 17.62 | 17.69 | 17.5964 | 27106 |
| 1728945600 | 17.62 | -0.04 | -0.24 | 17.66 | 17.72 | 17.62 | 30268 |
| 1728686400 | 17.663 | -0 | -0.01 | 17.67 | 17.7469 | 17.65 | 25355 |
| 1728600000 | 17.665 | -0.01 | -0.03 | 17.73 | 17.7432 | 17.65 | 55443 |
| 1728513600 | 17.67 | -0.06 | -0.34 | 17.68 | 17.8076 | 17.67 | 31094 |
| 1728427200 | 17.73 | 0 | 0.00 | 17.69 | 17.77 | 17.68 | 26429 |
| 1728340800 | 17.73 | -0.03 | -0.17 | 17.74 | 17.77 | 17.66 | 26418 |
| 1728081600 | 17.76 | -0.06 | -0.34 | 17.77 | 17.82 | 17.72 | 22228 |
| 1727995200 | 17.82 | -0.04 | -0.22 | 17.86 | 17.898 | 17.8 | 31551 |
| 1727908800 | 17.86 | -0.08 | -0.45 | 17.86 | 17.9595 | 17.86 | 56789 |
| 1727822400 | 17.94 | -0.01 | -0.06 | 17.99 | 18.05 | 17.92 | 47568 |
| 1727736000 | 17.95 | 0.13 | 0.73 | 17.85 | 17.98 | 17.85 | 27978 |
| 1727476800 | 17.82 | -0.07 | -0.39 | 17.85 | 17.88 | 17.76 | 54977 |
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
