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 | -0.13 | -0.853578463559 | 15.23 | 15.465 | 15.01 | 237279 | 15.32099787 | CS |
| 4 | 0.2 | 1.34228187919 | 14.9 | 15.465 | 14.702 | 238971 | 15.05208847 | CS |
| 12 | 0.62 | 4.2817679558 | 14.48 | 15.465 | 14.38 | 224852 | 15.01740976 | CS |
| 26 | 1.45 | 10.6227106227 | 13.65 | 15.465 | 12.99 | 244066 | 14.51359365 | CS |
| 52 | 2.68 | 21.578099839 | 12.42 | 15.465 | 12.36 | 237752 | 13.96281791 | CS |
| 156 | 1.61 | 11.9347664937 | 13.49 | 15.465 | 10.59 | 248825 | 12.6254248 | CS |
| 260 | 2.65 | 21.2851405622 | 12.45 | 15.465 | 6.6 | 294130 | 12.2303267 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 15.34 | -0.01 | -0.07 | 15.32 | 15.465 | 15.285 | 174399 |
| 1737675600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1737589200 | 15.35 | 0.07 | 0.46 | 15.32 | 15.46 | 15.32 | 267426 |
| 1737502800 | 15.28 | 0.18 | 1.19 | 15.2 | 15.33 | 15.17 | 285907 |
| 1737157200 | 15.1 | 0.06 | 0.40 | 15.14 | 15.1899 | 15 | 219604 |
| 1737070800 | 15.04 | -0.03 | -0.20 | 15.1 | 15.15 | 15.01 | 182282 |
| 1736984400 | 15.07 | 0.15 | 1.01 | 14.91 | 15.1 | 14.9014 | 150527 |
| 1736898000 | 14.92 | 0.12 | 0.81 | 14.91 | 15.08 | 14.81 | 263697 |
| 1736811600 | 14.8 | -0.04 | -0.27 | 14.79 | 14.8972 | 14.702 | 227401 |
| 1736552400 | 14.84 | -0.2 | -1.33 | 15.02 | 15.044 | 14.79 | 239163 |
| 1736379600 | 15.04 | 0 | 0.00 | 15.1 | 15.15 | 14.98 | 236679 |
| 1736293200 | 15.04 | -0.1 | -0.66 | 15.17 | 15.2299 | 15.02 | 354628 |
| 1736206800 | 15.14 | 0.02 | 0.13 | 15.15 | 15.24 | 15.1 | 234500 |
| 1735947600 | 15.12 | 0.17 | 1.14 | 15.04 | 15.186 | 15 | 136848 |
| 1735861200 | 14.95 | 0 | 0.00 | 14.99 | 15.09 | 14.95 | 430375 |
| 1735688400 | 14.95 | -0.04 | -0.27 | 15.1 | 15.13 | 14.95 | 274386 |
| 1735602000 | 14.99 | -0.05 | -0.33 | 14.9 | 15.06 | 14.8 | 227440 |
| 1735342800 | 15.04 | -0.18 | -1.18 | 15.19 | 15.2184 | 15.01 | 145372 |
| 1735256400 | 15.22 | 0.01 | 0.07 | 15.21 | 15.25 | 15.18 | 154537 |
| 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 | 240613 |
| 1734738000 | 14.94 | 0.14 | 0.95 | 14.8 | 15.0137 | 14.71 | 185945 |
| 1734651600 | 14.8 | -0.08 | -0.54 | 14.98 | 15.025 | 14.73 | 258612 |
| 1734565200 | 14.88 | -0.4 | -2.62 | 15.2 | 15.34 | 14.88 | 257879 |
| 1734478800 | 15.28 | -0.07 | -0.46 | 15.3 | 15.32 | 15.18 | 202325 |
| 1734392400 | 15.35 | 0.11 | 0.72 | 15.3 | 15.35 | 15.2101 | 234465 |
| 1734133200 | 15.24 | 0 | 0.00 | 15.28 | 15.28 | 15.17 | 269553 |
| 1734046800 | 15.24 | -0.01 | -0.07 | 15.24 | 15.3 | 15.18 | 132040 |
| 1733960400 | 15.25 | 0.05 | 0.33 | 15.28 | 15.33 | 15.25 | 162064 |
| 1733874000 | 15.2 | 0.01 | 0.07 | 15.23 | 15.27 | 15.2 | 149110 |
| 1733787600 | 15.19 | -0.07 | -0.46 | 15.3 | 15.33 | 15.18 | 283691 |
| 1733528400 | 15.26 | 0.12 | 0.79 | 15.18 | 15.28 | 15.14 | 202498 |
| 1733442000 | 15.14 | 0.03 | 0.20 | 15.13 | 15.19 | 15.05 | 181206 |
| 1733355600 | 15.11 | -0.01 | -0.07 | 15.13 | 15.2 | 15.085 | 246917 |
| 1733269200 | 15.12 | 0.01 | 0.07 | 15.05 | 15.14 | 15 | 223072 |
| 1733182800 | 15.11 | -0.02 | -0.13 | 15.16 | 15.18 | 14.99 | 237015 |
| 1732917840 | 15.13 | 0.17 | 1.14 | 15 | 15.17 | 14.95 | 175165 |
| 1732750800 | 14.96 | 0 | 0.00 | 14.99 | 15.01 | 14.88 | 251323 |
| 1732664400 | 14.96 | 0.06 | 0.40 | 14.91 | 15 | 14.8675 | 164582 |
| 1732578000 | 14.9 | 0.02 | 0.13 | 14.9 | 14.9898 | 14.86 | 183697 |
| 1732318800 | 14.88 | -0.06 | -0.40 | 14.94 | 14.955 | 14.845 | 230920 |
| 1732232400 | 14.94 | -0.01 | -0.07 | 14.93 | 14.9799 | 14.7458 | 260942 |
| 1732146000 | 14.95 | 0.02 | 0.13 | 14.96 | 15.01 | 14.79 | 336537 |
| 1732059600 | 14.93 | 0.04 | 0.27 | 14.82 | 14.9599 | 14.76 | 214845 |
| 1731973200 | 14.89 | 0.07 | 0.47 | 14.83 | 14.9 | 14.76 | 238240 |
| 1731714000 | 14.82 | -0.07 | -0.47 | 14.83 | 14.8978 | 14.72 | 339070 |
| 1731627600 | 14.89 | -0.13 | -0.87 | 15.05 | 15.1199 | 14.88 | 337616 |
| 1731541200 | 15.02 | 0.06 | 0.40 | 14.97 | 15.29 | 14.93 | 412223 |
| 1731454800 | 14.96 | -0.05 | -0.33 | 14.95 | 15.0215 | 14.85 | 215708 |
| 1731368400 | 15.01 | -0.07 | -0.46 | 15.11 | 15.1599 | 14.99 | 206716 |
| 1731109200 | 15.08 | 0.1 | 0.67 | 14.99 | 15.11 | 14.9699 | 238342 |
| 1731022800 | 14.98 | 0.26 | 1.77 | 14.77 | 14.98 | 14.7596 | 339422 |
| 1730936400 | 14.72 | 0.23 | 1.59 | 14.75 | 14.79 | 14.61 | 207306 |
| 1730850000 | 14.49 | 0.1 | 0.69 | 14.43 | 14.5901 | 14.39 | 172971 |
| 1730763600 | 14.39 | -0.13 | -0.90 | 14.48 | 14.55 | 14.38 | 182424 |
| 1730500800 | 14.52 | 0 | 0.00 | 14.56 | 14.6187 | 14.505 | 216206 |
| 1730414400 | 14.52 | -0.21 | -1.43 | 14.72 | 14.74 | 14.51 | 336627 |
| 1730328000 | 14.73 | 0.13 | 0.89 | 14.63 | 14.75 | 14.62 | 242952 |
| 1730241600 | 14.6 | 0 | 0.00 | 14.53 | 14.64 | 14.51 | 146263 |
| 1730155200 | 14.6 | -0.01 | -0.07 | 14.68 | 14.7096 | 14.55 | 175369 |
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
