Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.91 | -5.24495677233 | 17.35 | 17.548 | 16.42 | 790527 | 16.89581785 | CS |
| 4 | -2.36 | -12.5531914894 | 18.8 | 18.82 | 16.42 | 812670 | 17.29224182 | CS |
| 12 | -4.78 | -22.5259189444 | 21.22 | 21.305 | 16.42 | 816767 | 18.81844799 | CS |
| 26 | -9.77 | -37.2758489126 | 26.21 | 26.545 | 16.42 | 1055065 | 20.94563021 | CS |
| 52 | -7.44 | -31.1557788945 | 23.88 | 33.5 | 16.42 | 1106755 | 23.43654071 | CS |
| 156 | -6.26 | -27.577092511 | 22.7 | 33.5 | 14.27 | 996428 | 21.50669605 | CS |
| 260 | -1.41 | -7.89915966387 | 17.85 | 33.5 | 3.64 | 1078550 | 19.15797652 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 16.44 | -0.33 | -1.97 | 16.75 | 16.7999 | 16.43 | 1012843 |
| 1731714000 | 16.77 | -0.17 | -1.00 | 16.95 | 17 | 16.67 | 941982 |
| 1731627600 | 16.94 | -0.41 | -2.36 | 17.29 | 17.4 | 16.9 | 690002 |
| 1731541200 | 17.35 | 0.05 | 0.29 | 17.49 | 17.548 | 17.2 | 706517 |
| 1731454800 | 17.3 | -0.13 | -0.75 | 17.35 | 17.53 | 17.09 | 573088 |
| 1731368400 | 17.43 | 0.21 | 1.22 | 17.34 | 17.625 | 17.23 | 832983 |
| 1731109200 | 17.22 | -0.23 | -1.32 | 17.21 | 17.325 | 17.055 | 529480 |
| 1731022800 | 17.45 | 0.12 | 0.69 | 17.34 | 17.65 | 17.27 | 775410 |
| 1730936400 | 17.33 | 0.4 | 2.36 | 17.528 | 17.601 | 16.91 | 1170610 |
| 1730850000 | 16.93 | -0.22 | -1.28 | 17.105 | 17.105 | 16.78 | 777446 |
| 1730763600 | 17.15 | 0.18 | 1.06 | 17 | 17.45 | 17 | 931554 |
| 1730500800 | 16.97 | -0.02 | -0.12 | 17.11 | 17.5 | 16.895 | 802255 |
| 1730414400 | 16.99 | -0.18 | -1.05 | 17.21 | 17.215 | 16.88 | 1371054 |
| 1730328000 | 17.17 | -0.41 | -2.33 | 17.545 | 17.7 | 17.16 | 690037 |
| 1730241600 | 17.58 | -0.41 | -2.28 | 17.81 | 17.87 | 17.55 | 565689 |
| 1730155200 | 17.99 | 0.52 | 2.98 | 17.63 | 18.08 | 17.62 | 671389 |
| 1729896000 | 17.47 | -0.4 | -2.24 | 18.03 | 18.045 | 17.275 | 879148 |
| 1729809600 | 17.87 | 0.06 | 0.34 | 17.86 | 17.94 | 17.69 | 749612 |
| 1729723200 | 17.81 | -0.61 | -3.31 | 18.34 | 18.36 | 17.795 | 688714 |
| 1729636800 | 18.42 | -0.4 | -2.13 | 18.6668 | 18.82 | 18.39 | 804626 |
| 1729550400 | 18.82 | -0.16 | -0.84 | 19.05 | 19.07 | 18.72 | 751046 |
| 1729291200 | 18.98 | -0.83 | -4.19 | 19.86 | 19.91 | 18.89 | 1042536 |
| 1729204800 | 19.81 | 0.14 | 0.71 | 19.66 | 19.85 | 19.54 | 406235 |
| 1729118400 | 19.67 | 0.37 | 1.92 | 19.47 | 19.8698 | 19.395 | 567576 |
| 1729032000 | 19.3 | -0.05 | -0.26 | 19.34 | 19.885 | 19.27 | 579358 |
| 1728945600 | 19.35 | -0.08 | -0.41 | 19.31 | 19.38 | 19.18 | 483528 |
| 1728686400 | 19.43 | 0.37 | 1.94 | 19.12 | 19.46 | 19.07 | 374680 |
| 1728600000 | 19.06 | -0.35 | -1.80 | 19.08 | 19.14 | 18.9 | 546964 |
| 1728513600 | 19.41 | 0.22 | 1.15 | 19.24 | 19.51 | 19.03 | 586171 |
| 1728427200 | 19.19 | -0.68 | -3.42 | 19.48 | 19.57 | 19.16 | 643615 |
| 1728340800 | 19.87 | 0.01 | 0.05 | 19.75 | 19.885 | 19.54 | 466201 |
| 1728081600 | 19.86 | 0.66 | 3.44 | 19.84 | 19.96 | 19.65 | 671747 |
| 1727995200 | 19.2 | 0.07 | 0.37 | 19.03 | 19.26 | 18.76 | 653663 |
| 1727908800 | 19.13 | -0.58 | -2.94 | 19.61 | 19.87 | 19.11 | 819489 |
| 1727822400 | 19.71 | -0.42 | -2.09 | 19.83 | 20.04 | 19.46 | 486755 |
| 1727735520 | 20.13 | 0.05 | 0.25 | 20.08 | 20.16 | 19.895 | 475442 |
| 1727476800 | 20.08 | 0.14 | 0.70 | 20.18 | 20.33 | 19.965 | 574726 |
| 1727390400 | 19.94 | 0.88 | 4.62 | 19.47 | 20 | 19.47 | 579295 |
| 1727304000 | 19.06 | -0.77 | -3.88 | 19.84 | 19.9 | 19.03 | 564611 |
| 1727217600 | 19.83 | 0.46 | 2.37 | 19.54 | 19.84 | 19.44 | 500180 |
| 1727131200 | 19.37 | 0.09 | 0.47 | 19.3 | 19.435 | 19.1 | 611382 |
| 1726872000 | 19.28 | -0.25 | -1.28 | 19.4 | 19.59 | 19.22 | 1577979 |
| 1726785600 | 19.53 | -0.04 | -0.20 | 20.01 | 20.065 | 19.48 | 490678 |
| 1726699200 | 19.57 | 0.09 | 0.46 | 19.58 | 20.1 | 19.425 | 582432 |
| 1726612800 | 19.48 | 0.07 | 0.36 | 19.69 | 19.94 | 19.47 | 687553 |
| 1726526400 | 19.41 | -0.08 | -0.41 | 19.58 | 19.72 | 19.19 | 646414 |
| 1726267200 | 19.49 | 0.86 | 4.62 | 19.17 | 19.6 | 19.15 | 909943 |
| 1726180800 | 18.63 | -0.39 | -2.05 | 18.99 | 19.05 | 18.52 | 941991 |
| 1726094400 | 19.02 | -0.22 | -1.14 | 18.88 | 19.11 | 18.61 | 862916 |
| 1726008000 | 19.24 | 0.29 | 1.53 | 18.95 | 19.31 | 18.87 | 1096701 |
| 1725921600 | 18.95 | -0.16 | -0.84 | 19.17 | 19.43 | 18.82 | 902514 |
| 1725662400 | 19.11 | -0.22 | -1.14 | 19.22 | 19.63 | 19.07 | 967828 |
| 1725576000 | 19.33 | -0.38 | -1.93 | 19.66 | 19.81 | 19.24 | 1238123 |
| 1725489600 | 19.71 | -0.26 | -1.30 | 19.9 | 20.11 | 19.46 | 1618819 |
| 1725403200 | 19.97 | -0.75 | -3.62 | 20.86 | 20.87 | 19.84 | 1470926 |
| 1725057600 | 20.72 | 0.21 | 1.02 | 20.72 | 21.06 | 20.42 | 1473395 |
| 1724971200 | 20.51 | 0.29 | 1.43 | 20.03 | 21.26 | 20.01 | 1660768 |
| 1724884800 | 20.22 | -0.98 | -4.62 | 20.82 | 21.09 | 20.19 | 1513534 |
| 1724798400 | 21.2 | -0.15 | -0.70 | 21.22 | 21.305 | 20.92 | 720394 |
| 1724712000 | 21.35 | -0.18 | -0.84 | 21.62 | 21.81 | 21.31 | 589118 |
| 1724452800 | 21.53 | 0.45 | 2.13 | 21.09 | 21.665 | 20.96 | 746609 |
| 1724366400 | 21.08 | -0.06 | -0.28 | 20.99 | 21.14 | 20.85 | 618514 |
| 1724280000 | 21.14 | 0.18 | 0.86 | 21.35 | 21.4 | 20.72 | 1270369 |
| 1724193600 | 20.96 | -0.47 | -2.19 | 21.47 | 21.47 | 20.75 | 860240 |
| 1724107200 | 21.43 | -1.07 | -4.76 | 22.2 | 22.39 | 21.41 | 1133310 |
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
