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 | -0.09 | -0.588235294118 | 15.3 | 15.34 | 14.71 | 229075 | 14.96544386 | CS |
| 4 | 0.3 | 2.01207243461 | 14.91 | 15.35 | 14.71 | 213583 | 15.10528622 | CS |
| 12 | 0.63 | 4.32098765432 | 14.58 | 15.35 | 14.335 | 228460 | 14.85799472 | CS |
| 26 | 1.29 | 9.26724137931 | 13.92 | 15.35 | 12.99 | 249137 | 14.36447034 | CS |
| 52 | 3.29 | 27.6006711409 | 11.92 | 15.35 | 11.805 | 246047 | 13.70299175 | CS |
| 156 | 0.39 | 2.63157894737 | 14.82 | 15.35 | 10.59 | 252969 | 12.63451612 | CS |
| 260 | 2.69 | 21.4856230032 | 12.52 | 15.35 | 6.6 | 295763 | 12.20639287 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 15.21 | 0.22 | 1.47 | 15.03 | 15.25 | 15.03 | 88770 |
| 1734997200 | 14.99 | 0.05 | 0.33 | 14.89 | 15 | 14.8241 | 239980 |
| 1734738000 | 14.94 | 0.14 | 0.95 | 14.72 | 15.0137 | 14.71 | 180757 |
| 1734651600 | 14.8 | -0.08 | -0.54 | 14.96 | 15.025 | 14.73 | 241250 |
| 1734565200 | 14.88 | -0.4 | -2.62 | 15.19 | 15.34 | 14.88 | 241207 |
| 1734478800 | 15.28 | -0.07 | -0.46 | 15.28 | 15.32 | 15.18 | 193598 |
| 1734392400 | 15.35 | 0.11 | 0.72 | 15.272 | 15.35 | 15.2101 | 228372 |
| 1734133200 | 15.24 | 0 | 0.00 | 15.28 | 15.28 | 15.17 | 259975 |
| 1734046800 | 15.24 | -0.01 | -0.07 | 15.25 | 15.27 | 15.18 | 126282 |
| 1733960400 | 15.25 | 0.05 | 0.33 | 15.3299 | 15.33 | 15.25 | 158046 |
| 1733874000 | 15.2 | 0.01 | 0.07 | 15.23 | 15.27 | 15.2 | 141438 |
| 1733787600 | 15.19 | -0.07 | -0.46 | 15.2172 | 15.33 | 15.18 | 269122 |
| 1733528400 | 15.26 | 0.12 | 0.79 | 15.15 | 15.28 | 15.14 | 195421 |
| 1733442000 | 15.14 | 0.03 | 0.20 | 15.15 | 15.19 | 15.05 | 175855 |
| 1733355600 | 15.11 | -0.01 | -0.07 | 15.1247 | 15.2 | 15.085 | 239143 |
| 1733269200 | 15.12 | 0.01 | 0.07 | 15 | 15.14 | 15 | 213631 |
| 1733182800 | 15.11 | -0.02 | -0.13 | 15.16 | 15.18 | 14.99 | 235840 |
| 1732917840 | 15.13 | 0.17 | 1.14 | 14.9529 | 15.17 | 14.95 | 137993 |
| 1732750800 | 14.96 | 0 | 0.00 | 14.9694 | 15.01 | 14.88 | 241805 |
| 1732664400 | 14.96 | 0.06 | 0.40 | 14.8701 | 15 | 14.8675 | 158306 |
| 1732578000 | 14.9 | 0.02 | 0.13 | 14.9 | 14.9898 | 14.86 | 182347 |
| 1732318800 | 14.88 | -0.06 | -0.40 | 14.89 | 14.955 | 14.845 | 219415 |
| 1732232400 | 14.94 | -0.01 | -0.07 | 14.895 | 14.9799 | 14.7458 | 254785 |
| 1732146000 | 14.95 | 0.02 | 0.13 | 14.905 | 15.01 | 14.79 | 328915 |
| 1732059600 | 14.93 | 0.04 | 0.27 | 14.785 | 14.9599 | 14.76 | 209748 |
| 1731973200 | 14.89 | 0.07 | 0.47 | 14.83 | 14.9 | 14.76 | 237985 |
| 1731714000 | 14.82 | -0.07 | -0.47 | 14.835 | 14.8978 | 14.72 | 328902 |
| 1731627600 | 14.89 | -0.13 | -0.87 | 15.014 | 15.1199 | 14.88 | 329866 |
| 1731541200 | 15.02 | 0.06 | 0.40 | 15 | 15.29 | 14.93 | 408665 |
| 1731454800 | 14.96 | -0.05 | -0.33 | 14.95 | 15.0215 | 14.85 | 213982 |
| 1731368400 | 15.01 | -0.07 | -0.46 | 15.11 | 15.1599 | 14.99 | 206413 |
| 1731109200 | 15.08 | 0.1 | 0.67 | 14.9906 | 15.11 | 14.9699 | 234202 |
| 1731022800 | 14.98 | 0.26 | 1.77 | 14.7596 | 14.98 | 14.7596 | 334850 |
| 1730936400 | 14.72 | 0.23 | 1.59 | 14.8194 | 14.8202 | 14.61 | 211998 |
| 1730850000 | 14.49 | 0.1 | 0.69 | 14.455 | 14.5901 | 14.39 | 170790 |
| 1730763600 | 14.39 | -0.13 | -0.90 | 14.48 | 14.55 | 14.38 | 182419 |
| 1730500800 | 14.52 | 0 | 0.00 | 14.56 | 14.6187 | 14.505 | 215514 |
| 1730414400 | 14.52 | -0.21 | -1.43 | 14.72 | 14.74 | 14.51 | 330992 |
| 1730328000 | 14.73 | 0.13 | 0.89 | 14.67 | 14.75 | 14.62 | 234220 |
| 1730241600 | 14.6 | 0 | 0.00 | 14.59 | 14.64 | 14.5401 | 139838 |
| 1730155200 | 14.6 | -0.01 | -0.07 | 14.68 | 14.68 | 14.55 | 173816 |
| 1729896000 | 14.61 | 0.05 | 0.34 | 14.67 | 14.7201 | 14.5101 | 218848 |
| 1729809600 | 14.56 | -0.07 | -0.48 | 14.65 | 14.685776 | 14.55 | 137093 |
| 1729723200 | 14.63 | -0.28 | -1.88 | 14.72 | 14.794 | 14.605 | 143966 |
| 1729636800 | 14.91 | 0.09 | 0.61 | 14.7826 | 14.92 | 14.7785 | 185780 |
| 1729550400 | 14.82 | 0.07 | 0.47 | 14.78 | 14.84 | 14.7009 | 169181 |
| 1729291200 | 14.75 | 0.03 | 0.20 | 14.72 | 14.81 | 14.7001 | 149514 |
| 1729204800 | 14.72 | 0.03 | 0.20 | 14.74 | 14.75 | 14.68 | 170447 |
| 1729118400 | 14.69 | -0.04 | -0.27 | 14.7 | 14.77 | 14.625 | 358174 |
| 1729032000 | 14.73 | -0.07 | -0.47 | 14.78 | 14.85 | 14.69 | 165588 |
| 1728945600 | 14.8 | 0 | 0.00 | 14.83 | 14.92 | 14.765 | 213027 |
| 1728686400 | 14.8 | -0.02 | -0.13 | 14.83 | 14.885 | 14.785 | 174213 |
| 1728600000 | 14.82 | 0.03 | 0.20 | 14.7101 | 14.84 | 14.7101 | 145637 |
| 1728513600 | 14.79 | 0.1 | 0.68 | 14.68 | 14.91 | 14.68 | 344053 |
| 1728427200 | 14.69 | 0.24 | 1.66 | 14.55 | 14.69 | 14.55 | 261073 |
| 1728340800 | 14.45 | -0.15 | -1.03 | 14.6 | 14.6 | 14.425 | 237504 |
| 1728081600 | 14.6 | 0.22 | 1.53 | 14.45 | 14.62 | 14.4317 | 199241 |
| 1727995200 | 14.38 | -0.11 | -0.76 | 14.4793 | 14.4793 | 14.335 | 242539 |
| 1727908800 | 14.49 | -0.06 | -0.41 | 14.5 | 14.53 | 14.36 | 272393 |
| 1727822400 | 14.55 | -0.1 | -0.68 | 14.58 | 14.58 | 14.34 | 269594 |
| 1727735520 | 14.65 | 0.16 | 1.10 | 14.48 | 14.65 | 14.43 | 449370 |
| 1727476800 | 14.49 | 0.03 | 0.21 | 14.47 | 14.5 | 14.405 | 211269 |
| 1727390400 | 14.46 | 0.01 | 0.07 | 14.48 | 14.526 | 14.4 | 176266 |
| 1727304000 | 14.45 | 0 | 0.00 | 14.44 | 14.49 | 14.42 | 189670 |
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
