Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 0.4801 | 2.81253661394 | 17.07 | 18.28 | 16.97 | 26228509 | 17.78743555 | CS |
| 4 | -1.9799 | -10.1377368152 | 19.53 | 20.32 | 16.59 | 25214458 | 18.1640363 | CS |
| 12 | -2.3299 | -11.7198189135 | 19.88 | 21.35 | 16.59 | 20828993 | 19.35633355 | CS |
| 26 | 0.3301 | 1.91695702671 | 17.22 | 21.35 | 15.92 | 20785823 | 18.6019607 | CS |
| 52 | 1.0101 | 6.10701330109 | 16.54 | 21.35 | 13.76 | 20932916 | 17.53762029 | CS |
| 156 | -2.2099 | -11.1837044534 | 19.76 | 26.07 | 13.01 | 19464080 | 17.91715056 | CS |
| 260 | 1.1301 | 6.88246041413 | 16.42 | 31.38 | 12.65 | 18715030 | 19.72172003 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 18.22 | 0.1 | 0.55 | 18.2 | 18.28 | 18.01 | 21782410 |
| 1732232400 | 18.12 | 0.23 | 1.29 | 18.09 | 18.18 | 17.83 | 24988363 |
| 1732146000 | 17.89 | 0.17 | 0.96 | 17.71 | 18.01 | 17.64 | 26291425 |
| 1732059600 | 17.72 | 0.52 | 3.02 | 17.41 | 17.76 | 17.34 | 29192369 |
| 1731973200 | 17.2 | 0.55 | 3.30 | 17.09 | 17.22 | 16.97 | 31097398 |
| 1731714000 | 16.649999 | -0.2 | -1.19 | 16.87 | 16.91 | 16.59 | 19664891 |
| 1731627600 | 16.85 | 0.06 | 0.36 | 16.629999 | 17.05 | 16.61 | 31946496 |
| 1731541200 | 16.79 | -0.23 | -1.35 | 17.24 | 17.28 | 16.739999 | 24194477 |
| 1731454800 | 17.02 | -0.38 | -2.18 | 17.19 | 17.28 | 16.83 | 35727444 |
| 1731368400 | 17.4 | -1 | -5.43 | 17.5 | 17.725 | 17.295 | 35705626 |
| 1731109200 | 18.4 | -0.08 | -0.43 | 18.29 | 18.42 | 18.13 | 27991543 |
| 1731022800 | 18.48 | 0.05 | 0.27 | 18.18 | 18.54 | 17.86 | 33262769 |
| 1730936400 | 18.43 | -0.45 | -2.38 | 17.9 | 18.49 | 17.88 | 26841036 |
| 1730850000 | 18.88 | -0.02 | -0.11 | 19.05 | 19.09 | 18.765 | 14596231 |
| 1730763600 | 18.9 | -0.15 | -0.79 | 19.12 | 19.21 | 18.81 | 17062389 |
| 1730500800 | 19.05 | -0.27 | -1.40 | 19.35 | 19.5376 | 19.04 | 18178734 |
| 1730414400 | 19.32 | -0.73 | -3.64 | 19.62 | 19.7 | 19.16 | 26628802 |
| 1730328000 | 20.05 | -0.23 | -1.13 | 20.08 | 20.14 | 19.72 | 27282020 |
| 1730241600 | 20.28 | 0.3 | 1.50 | 20.086 | 20.32 | 20.003139 | 21329646 |
| 1730155200 | 19.98 | 0.37 | 1.89 | 19.53 | 19.99 | 19.49 | 17387208 |
| 1729896000 | 19.61 | -0.71 | -3.49 | 19.98 | 20.01 | 19.46 | 30859271 |
| 1729809600 | 20.32 | -0.48 | -2.31 | 20.95 | 21.01 | 19.925 | 30709334 |
| 1729723200 | 20.8 | -0.39 | -1.84 | 20.86 | 21.19 | 20.6 | 22015026 |
| 1729636800 | 21.19 | 0.33 | 1.58 | 21.1 | 21.25 | 21.005 | 19827861 |
| 1729550400 | 20.86 | -0.06 | -0.29 | 21.14 | 21.35 | 20.834 | 20230000 |
| 1729291200 | 20.92 | 0.58 | 2.85 | 20.5 | 21.14 | 20.445 | 22602565 |
| 1729204800 | 20.34 | 0.4 | 2.01 | 20.21 | 20.48 | 20.09 | 15712664 |
| 1729118400 | 19.94 | -0.27 | -1.34 | 20.27 | 20.58 | 19.7 | 23146810 |
| 1729032000 | 20.21 | 0.23 | 1.15 | 19.97 | 20.23 | 19.905 | 13366445 |
| 1728945600 | 19.98 | -0.01 | -0.05 | 19.88 | 20.106 | 19.77 | 8019993 |
| 1728686400 | 19.99 | -0.08 | -0.40 | 20.21 | 20.34 | 19.92 | 15198790 |
| 1728600000 | 20.07 | 0.41 | 2.09 | 19.67 | 20.0968 | 19.6 | 17774926 |
| 1728513600 | 19.66 | 0 | 0.00 | 19.54 | 19.679 | 19.3 | 15806071 |
| 1728427200 | 19.66 | -0.22 | -1.11 | 19.78 | 19.91 | 19.51 | 18725521 |
| 1728340800 | 19.88 | -0.23 | -1.14 | 19.96 | 19.98 | 19.76 | 12697529 |
| 1728081600 | 20.11 | 0.26 | 1.31 | 19.77 | 20.195 | 19.7 | 20035225 |
| 1727995200 | 19.85 | -0.33 | -1.64 | 19.93 | 20 | 19.68 | 17808871 |
| 1727908800 | 20.18 | -0.12 | -0.59 | 20.33 | 20.561 | 20.1 | 15371896 |
| 1727822400 | 20.3 | 0.41 | 2.06 | 20.15 | 20.52 | 20.0501 | 21655152 |
| 1727736000 | 19.89 | -0.34 | -1.68 | 19.81 | 20.17 | 19.67 | 18778049 |
| 1727476800 | 20.23 | -0.78 | -3.71 | 20.75 | 20.955 | 20.2 | 19690473 |
| 1727390400 | 21.01 | 0.31 | 1.50 | 20.85 | 21.21 | 20.705 | 28637990 |
| 1727304000 | 20.7 | 0.27 | 1.32 | 20.44 | 20.755 | 20.41 | 22887055 |
| 1727217600 | 20.43 | 0.22 | 1.09 | 20.35 | 20.58 | 20.12 | 23773752 |
| 1727131200 | 20.21 | -0.17 | -0.83 | 20.45 | 20.67 | 20.1 | 20996996 |
| 1726872000 | 20.38 | 0.15 | 0.74 | 20.53 | 20.57 | 20.19 | 23205795 |
| 1726785600 | 20.23 | 0.17 | 0.85 | 20.55 | 20.64 | 20.07 | 17421115 |
| 1726699200 | 20.06 | -0.42 | -2.05 | 20.6 | 20.95 | 20.05 | 24864737 |
| 1726612800 | 20.48 | -0.04 | -0.19 | 20.27 | 20.6 | 20.23 | 12493358 |
| 1726526400 | 20.52 | -0.32 | -1.54 | 20.81 | 20.85 | 20.4139 | 15194933 |
| 1726267200 | 20.84 | 0.26 | 1.26 | 20.84 | 21.13 | 20.77 | 16453974 |
| 1726180800 | 20.58 | 0.82 | 4.15 | 20.24 | 20.735 | 20.16 | 23206084 |
| 1726094400 | 19.76 | 0.16 | 0.82 | 19.55 | 19.79 | 19.33 | 14477619 |
| 1726008000 | 19.6 | 0.32 | 1.66 | 19.37 | 19.62 | 19.3 | 15647758 |
| 1725921600 | 19.28 | 0.28 | 1.47 | 19.1 | 19.32 | 19.06 | 15953228 |
| 1725662400 | 19 | -0.46 | -2.36 | 19.4 | 19.605 | 18.94 | 14842994 |
| 1725576000 | 19.46 | 0.14 | 0.72 | 19.75 | 19.955 | 19.43 | 15370434 |
| 1725489600 | 19.32 | -0.28 | -1.43 | 19.38 | 19.56 | 19.23 | 16748181 |
| 1725403200 | 19.6 | -0.59 | -2.92 | 19.86 | 19.9184 | 19.39 | 15595575 |
| 1725057600 | 20.19 | -0.13 | -0.64 | 20.15 | 20.32 | 19.97 | 14115519 |
| 1724971200 | 20.32 | 0.37 | 1.85 | 20.1 | 20.4801 | 20.03 | 15129638 |
| 1724884800 | 19.95 | -0.5 | -2.44 | 20.11 | 20.185 | 19.77 | 19661099 |
| 1724798400 | 20.45 | -0.02 | -0.10 | 20.06 | 20.45 | 19.94 | 15481143 |
| 1724712000 | 20.47 | -0.03 | -0.15 | 20.69 | 20.73 | 20.4 | 15290606 |
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
