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 | 1.265 | 7.28476821192 | 17.365 | 18.75 | 17.2801 | 25680686 | 17.98794996 | CS |
| 4 | 1.27 | 7.31566820276 | 17.36 | 19.155 | 16.92 | 28825163 | 18.07272962 | CS |
| 12 | 1.63 | 9.58823529412 | 17 | 19.155 | 15.11 | 22067897 | 16.95336231 | CS |
| 26 | -0.47 | -2.46073298429 | 19.1 | 21.35 | 15.11 | 21410539 | 18.06405718 | CS |
| 52 | 2.64 | 16.5103189493 | 15.99 | 21.35 | 15.11 | 21572262 | 17.74444667 | CS |
| 156 | -5.72 | -23.4907597536 | 24.35 | 26.07 | 13.01 | 19548995 | 17.62326463 | CS |
| 260 | -1.88 | -9.1662603608 | 20.51 | 31.38 | 12.65 | 19129854 | 19.59096039 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 18.6 | 0.14 | 0.76 | 18.37 | 18.88 | 18.3 | 25563641 |
| 1741304400 | 18.46 | 0 | 0.00 | 18.33 | 18.78 | 18.26 | 22054880 |
| 1741218000 | 18.46 | 0.73 | 4.12 | 17.98 | 18.48 | 17.87 | 23780445 |
| 1741131600 | 17.73 | 0.04 | 0.23 | 18 | 18.03 | 17.48 | 24951241 |
| 1741045200 | 17.69 | -0.06 | -0.34 | 18.04 | 18.18 | 17.6001 | 22333786 |
| 1740786000 | 17.75 | -0.04 | -0.22 | 17.365 | 17.77 | 17.2801 | 35494961 |
| 1740699600 | 17.79 | -0.66 | -3.58 | 18.12 | 18.19 | 17.77 | 28884409 |
| 1740613200 | 18.45 | 0.38 | 2.10 | 17.99 | 18.535 | 17.91 | 32132261 |
| 1740526800 | 18.07 | -0.2 | -1.09 | 18.15 | 18.21 | 17.73 | 29553425 |
| 1740440400 | 18.27 | -0.03 | -0.16 | 18.48 | 18.49 | 18.11 | 23450657 |
| 1740181200 | 18.3 | -0.52 | -2.76 | 18.7 | 18.77 | 18.27 | 29774971 |
| 1740094800 | 18.82 | 0.04 | 0.21 | 18.85 | 19.155 | 18.75 | 25497934 |
| 1740008400 | 18.78 | 0.42 | 2.29 | 18.3 | 19.05 | 18.14 | 39768691 |
| 1739922000 | 18.36 | 0.42 | 2.34 | 18.33 | 18.42 | 18.0601 | 25406849 |
| 1739576400 | 17.94 | -0.5 | -2.71 | 18.49 | 18.52 | 17.9201 | 29070090 |
| 1739490000 | 18.44 | 0.27 | 1.49 | 18.27 | 18.53 | 18.04 | 34913999 |
| 1739403600 | 18.17 | 1.1 | 6.44 | 17.34 | 18.5 | 17.23 | 40625278 |
| 1739317200 | 17.07 | -0.37 | -2.12 | 17.27 | 17.37 | 17.07 | 26934952 |
| 1739230800 | 17.44 | 0.4 | 2.35 | 17.51 | 17.67 | 17.31 | 25556528 |
| 1738971600 | 17.04 | -0.14 | -0.81 | 17.36 | 17.49 | 16.92 | 28460805 |
| 1738885200 | 17.18 | 0.03 | 0.17 | 17.14 | 17.23 | 17.04 | 19588062 |
| 1738798800 | 17.15 | 0.47 | 2.82 | 16.87 | 17.24 | 16.85 | 32310312 |
| 1738712400 | 16.68 | 0.12 | 0.72 | 16.6 | 16.81 | 16.46 | 19153560 |
| 1738626000 | 16.559999 | 0.19 | 1.16 | 16.45 | 16.71 | 16.329999 | 15209180 |
| 1738366800 | 16.37 | -0.2 | -1.21 | 16.745 | 16.8592 | 16.34 | 25732158 |
| 1738280400 | 16.57 | 0.61 | 3.82 | 16.239999 | 16.82 | 16.2 | 28772018 |
| 1738194000 | 15.96 | 0 | 0.00 | 15.9 | 16.129999 | 15.7 | 20223267 |
| 1738107600 | 15.96 | -0.1 | -0.62 | 16.145 | 16.239999 | 15.91 | 16931974 |
| 1738021200 | 16.059999 | -0.07 | -0.43 | 15.94 | 16.09 | 15.705 | 27721566 |
| 1737762000 | 16.129999 | 0.36 | 2.28 | 16.07 | 16.559999 | 15.95 | 22083889 |
| 1737675600 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1737589200 | 15.77 | -0.21 | -1.31 | 16.1 | 16.1 | 15.7301 | 17429874 |
| 1737502800 | 15.98 | -0.02 | -0.13 | 16 | 16.215 | 15.865 | 17521798 |
| 1737157200 | 16 | 0.25 | 1.59 | 15.76 | 16.41 | 15.58 | 15272568 |
| 1737070800 | 15.75 | -0.09 | -0.57 | 15.92 | 15.9599 | 15.71 | 14316289 |
| 1736984400 | 15.84 | 0.26 | 1.67 | 15.8 | 15.935 | 15.62 | 15342717 |
| 1736898000 | 15.58 | 0.13 | 0.84 | 15.35 | 15.7 | 15.31 | 17299754 |
| 1736811600 | 15.45 | -0.27 | -1.72 | 15.42 | 15.57 | 15.31 | 15923609 |
| 1736552400 | 15.72 | -0.12 | -0.76 | 16.09 | 16.239999 | 15.675 | 19660308 |
| 1736379600 | 15.84 | 0.27 | 1.73 | 15.62 | 15.89 | 15.54 | 23661030 |
| 1736293200 | 15.57 | 0.07 | 0.45 | 15.65 | 15.9203 | 15.48 | 19086793 |
| 1736206800 | 15.5 | -0.34 | -2.15 | 15.88 | 15.94 | 15.5 | 13373836 |
| 1735947600 | 15.84 | -0.13 | -0.81 | 15.98 | 15.985 | 15.835 | 11347099 |
| 1735861200 | 15.97 | 0.47 | 3.03 | 15.77 | 16.059999 | 15.74 | 12591372 |
| 1735688400 | 15.5 | 0.04 | 0.26 | 15.35 | 15.54 | 15.35 | 13716012 |
| 1735602000 | 15.46 | -0.22 | -1.40 | 15.52 | 15.55 | 15.31 | 17003736 |
| 1735342800 | 15.68 | -0.06 | -0.38 | 15.56 | 15.77 | 15.46 | 13636469 |
| 1735256400 | 15.74 | 0.03 | 0.19 | 15.71 | 15.83 | 15.64 | 9678004 |
| 1735077840 | 15.71 | 0.12 | 0.77 | 15.6 | 15.71 | 15.5 | 9982071 |
| 1734997200 | 15.59 | 0.13 | 0.84 | 15.33 | 15.61 | 15.31 | 15745460 |
| 1734738000 | 15.46 | 0.23 | 1.51 | 15.3 | 15.64 | 15.16 | 27193634 |
| 1734651600 | 15.23 | -0.28 | -1.81 | 15.54 | 15.67 | 15.11 | 24955252 |
| 1734565200 | 15.51 | -0.73 | -4.50 | 16.09 | 16.1779 | 15.4542 | 25068678 |
| 1734478800 | 16.239999 | -0.11 | -0.67 | 16.16 | 16.329999 | 16.11 | 17018799 |
| 1734392400 | 16.35 | -0.43 | -2.56 | 16.64 | 16.7 | 16.3 | 19476633 |
| 1734133200 | 16.78 | -0.39 | -2.27 | 16.97 | 17.0599 | 16.73 | 13351084 |
| 1734046800 | 17.17 | -0.46 | -2.61 | 17.32 | 17.4852 | 17.15 | 12329050 |
| 1733960400 | 17.63 | 0.49 | 2.86 | 17.18 | 17.665 | 17.11 | 15870984 |
| 1733874000 | 17.14 | 0.06 | 0.35 | 17.28 | 17.35 | 17.12 | 16361865 |
| 1733787600 | 17.08 | 0.31 | 1.85 | 17.06 | 17.45 | 17.05 | 19088972 |
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
