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 | 0.06 | 0.416088765603 | 14.42 | 15.19 | 14.39 | 116384 | 14.52363253 | CS |
| 4 | -1.58 | -9.83810709838 | 16.06 | 16.55 | 14.31 | 89823 | 14.98044523 | CS |
| 12 | -1.61 | -10.0062150404 | 16.09 | 17.3 | 14.31 | 63885 | 15.62965211 | CS |
| 26 | 0.29 | 2.04369274137 | 14.19 | 17.93 | 14 | 76195 | 15.80110123 | CS |
| 52 | -15.14 | -51.1141120864 | 29.62 | 30.8999 | 14 | 113341 | 17.47479139 | CS |
| 156 | 9.12 | 170.149253731 | 5.36 | 30.8999 | 4.83 | 106666 | 15.33726383 | CS |
| 260 | 6.37 | 78.5450061652 | 8.11 | 30.8999 | 4.6 | 101070 | 12.29910623 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 14.48 | -0.06 | -0.41 | 14.535 | 14.7 | 14.42 | 249889 |
| 1734651600 | 14.54 | 0.07 | 0.48 | 14.74 | 14.74 | 14.44 | 71354 |
| 1734565200 | 14.47 | -0.28 | -1.90 | 14.76 | 15.09 | 14.415 | 98620 |
| 1734478800 | 14.75 | 0.28 | 1.94 | 14.495 | 14.765 | 14.39 | 84701 |
| 1734392400 | 14.47 | -0.08 | -0.55 | 14.42 | 14.7 | 14.42 | 77358 |
| 1734133200 | 14.55 | -0.11 | -0.75 | 14.5319 | 14.68 | 14.45 | 79030 |
| 1734046800 | 14.66 | -0.25 | -1.68 | 15 | 15.01 | 14.625 | 45118 |
| 1733960400 | 14.91 | 0.18 | 1.22 | 14.88 | 14.975 | 14.73 | 90818 |
| 1733874000 | 14.73 | 0.25 | 1.73 | 14.53 | 14.87 | 14.36 | 82095 |
| 1733787600 | 14.48 | -0.01 | -0.07 | 14.49 | 14.65 | 14.33 | 69723 |
| 1733528400 | 14.49 | -0.26 | -1.76 | 14.6018 | 14.61 | 14.31 | 69410 |
| 1733442000 | 14.75 | -0.01 | -0.07 | 14.835 | 14.96 | 14.56 | 75498 |
| 1733355600 | 14.76 | -0.17 | -1.14 | 15.01 | 15.05 | 14.57 | 61819 |
| 1733269200 | 14.93 | -0.43 | -2.80 | 15.33 | 15.33 | 14.86 | 50637 |
| 1733182800 | 15.36 | 0.1 | 0.66 | 15.2 | 15.41 | 15.04 | 65065 |
| 1732917840 | 15.26 | -0.24 | -1.55 | 15.495 | 15.505 | 15.09 | 64424 |
| 1732750800 | 15.5 | -0.07 | -0.45 | 15.74 | 15.83 | 15.35 | 44945 |
| 1732664400 | 15.57 | -0.75 | -4.60 | 16.175 | 16.175 | 15.43 | 78859 |
| 1732578000 | 16.32 | 0.28 | 1.75 | 16.059999 | 16.55 | 15.69 | 247268 |
| 1732318800 | 16.04 | 0.14 | 0.88 | 16 | 16.09 | 15.831 | 49190 |
| 1732232400 | 15.9 | 0.3 | 1.92 | 15.79 | 15.94 | 15.67 | 36993 |
| 1732146000 | 15.6 | -0.05 | -0.32 | 15.5057 | 15.8399 | 15.31 | 62639 |
| 1732059600 | 15.65 | -0.16 | -1.01 | 15.83 | 15.87 | 15.52 | 52569 |
| 1731973200 | 15.81 | 0.02 | 0.13 | 15.7 | 16 | 15.68 | 41626 |
| 1731714000 | 15.79 | 0.02 | 0.13 | 15.73 | 15.89 | 15.69 | 46408 |
| 1731627600 | 15.77 | -0.27 | -1.68 | 16.07 | 16.12 | 15.76 | 59252 |
| 1731541200 | 16.04 | -0.04 | -0.25 | 16.166 | 16.41 | 16.03 | 38500 |
| 1731454800 | 16.079999 | -0.43 | -2.60 | 16.26 | 16.55 | 16.01 | 59915 |
| 1731368400 | 16.51 | -0.01 | -0.06 | 16.69 | 16.73 | 16.12 | 62255 |
| 1731109200 | 16.52 | -0.45 | -2.65 | 17.045 | 17.055 | 16.21 | 83346 |
| 1731022800 | 16.97 | 0.14 | 0.83 | 16.745 | 17.03 | 16.5 | 68409 |
| 1730936400 | 16.83 | 1.16 | 7.40 | 15.67 | 17.3 | 15.67 | 115313 |
| 1730850000 | 15.67 | 0.34 | 2.22 | 15.235 | 15.69 | 15.23 | 47867 |
| 1730763600 | 15.33 | -0.12 | -0.78 | 15.45 | 15.48 | 15.23 | 38389 |
| 1730500800 | 15.45 | -0.27 | -1.72 | 15.74 | 15.86 | 15.42 | 49561 |
| 1730414400 | 15.72 | -0.09 | -0.57 | 15.815 | 15.88 | 15.6 | 48283 |
| 1730328000 | 15.81 | -0.21 | -1.31 | 16.03 | 16.045 | 15.8 | 30173 |
| 1730241600 | 16.02 | -0.07 | -0.44 | 15.94 | 16.149999 | 15.9 | 25173 |
| 1730155200 | 16.09 | 0.07 | 0.44 | 16 | 16.18 | 16 | 20639 |
| 1729896000 | 16.02 | -0.1 | -0.62 | 16.129999 | 16.32 | 15.99 | 19856 |
| 1729809600 | 16.12 | -0.26 | -1.59 | 16.399999 | 16.399999 | 15.98 | 32965 |
| 1729723200 | 16.379999 | 0.23 | 1.42 | 16.07 | 16.41 | 16.01 | 35285 |
| 1729636800 | 16.149999 | -0.03 | -0.19 | 16.18 | 16.309999 | 15.96 | 43650 |
| 1729550400 | 16.18 | -0.34 | -2.06 | 16.579999 | 16.68 | 16.145 | 43885 |
| 1729291200 | 16.52 | -0.18 | -1.08 | 16.77 | 16.85 | 16.39 | 42713 |
| 1729204800 | 16.7 | 0.03 | 0.18 | 16.75 | 16.76 | 16.524999 | 46866 |
| 1729118400 | 16.67 | 0.07 | 0.42 | 16.6 | 16.8 | 16.6 | 44561 |
| 1729032000 | 16.6 | 0.41 | 2.53 | 16.2 | 16.75 | 16.2 | 48124 |
| 1728945600 | 16.19 | 0.19 | 1.19 | 15.91 | 16.42 | 15.91 | 63134 |
| 1728686400 | 16 | -0.18 | -1.11 | 16.14 | 16.36 | 15.95 | 68407 |
| 1728600000 | 16.18 | -0.41 | -2.47 | 16.57 | 16.6 | 16 | 53135 |
| 1728513600 | 16.59 | 0.38 | 2.34 | 16.27 | 16.6 | 16.19 | 58607 |
| 1728427200 | 16.21 | 0.02 | 0.12 | 16.3 | 16.34 | 16.09 | 43638 |
| 1728340800 | 16.19 | 0.09 | 0.56 | 16.09 | 16.325 | 16.055 | 50405 |
| 1728081600 | 16.1 | 0.07 | 0.44 | 16.02 | 16.149999 | 15.91 | 41211 |
| 1727995200 | 16.03 | -0.18 | -1.11 | 16.273299 | 16.36 | 15.97 | 45272 |
| 1727908800 | 16.21 | 0.23 | 1.44 | 15.73 | 16.239999 | 15.73 | 64759 |
| 1727822400 | 15.98 | -0.27 | -1.66 | 16.239999 | 16.239999 | 15.83 | 81743 |
| 1727735520 | 16.25 | 0.19 | 1.18 | 16.09 | 16.46 | 16.085 | 97842 |
| 1727476800 | 16.059999 | -0.27 | -1.65 | 16.37 | 16.39 | 16.03 | 35139 |
| 1727390400 | 16.329999 | -0.27 | -1.63 | 16.68 | 16.68 | 16.29 | 42035 |
| 1727304000 | 16.6 | -0.39 | -2.30 | 16.94 | 17.155 | 16.54 | 62640 |
| 1727217600 | 16.99 | 0.12 | 0.71 | 16.98 | 17.1594 | 16.89 | 78988 |
| 1727131200 | 16.87 | 0.07 | 0.42 | 16.92 | 17.05 | 16.8 | 64123 |
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
