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 | 0.13 | 0.792199878123 | 16.41 | 16.78 | 15.48 | 30062 | 16.08566835 | CS |
| 4 | -1.14 | -6.4479638009 | 17.68 | 18.51 | 15.48 | 29659 | 17.14106847 | CS |
| 12 | -2.93 | -15.0487930149 | 19.47 | 20.45 | 15.365 | 44413 | 17.50280276 | CS |
| 26 | -9.91 | -37.4669187146 | 26.45 | 31.78 | 15.365 | 50072 | 23.26918382 | CS |
| 52 | -2.32 | -12.3011664899 | 18.86 | 31.78 | 14.34 | 55709 | 21.50703071 | CS |
| 156 | 2.94 | 21.6176470588 | 13.6 | 31.78 | 9.175 | 38235 | 16.90445369 | CS |
| 260 | 1.7 | 11.4555256065 | 14.84 | 31.78 | 6.68 | 38829 | 16.82929695 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 16.54 | 0.1 | 0.61 | 16.7 | 16.8616 | 16.07 | 15328 |
| 1739490000 | 16.44 | 0.26 | 1.61 | 16.2 | 16.52 | 15.9787 | 14529 |
| 1739403600 | 16.18 | -0.14 | -0.86 | 16.079999 | 16.78 | 15.8 | 24872 |
| 1739317200 | 16.32 | 0.73 | 4.68 | 15.48 | 16.5 | 15.48 | 53102 |
| 1739230800 | 15.59 | -0.53 | -3.29 | 16.12 | 16.12 | 15.59 | 41363 |
| 1738971600 | 16.12 | -0.51 | -3.07 | 16.41 | 16.41 | 15.99 | 18600 |
| 1738885200 | 16.629999 | -0.17 | -1.01 | 16.88 | 17.15 | 16.37 | 13087 |
| 1738798800 | 16.8 | 0.35 | 2.13 | 16.52 | 17.0335 | 16.309999 | 19118 |
| 1738712400 | 16.45 | 0.24 | 1.48 | 16.14 | 16.48 | 16.07 | 15756 |
| 1738626000 | 16.21 | -0.9 | -5.26 | 16.649999 | 17.25 | 16.07 | 16701 |
| 1738366800 | 17.11 | -0.79 | -4.41 | 17.96 | 18 | 17.065 | 24951 |
| 1738280400 | 17.9 | 0.11 | 0.62 | 17.77 | 18.11 | 17.525 | 27269 |
| 1738194000 | 17.79 | 0.08 | 0.45 | 17.7 | 17.81 | 17.23 | 17889 |
| 1738107600 | 17.71 | -0.33 | -1.83 | 17.82 | 18.0099 | 17.63 | 22353 |
| 1738021200 | 18.04 | 0.02 | 0.11 | 18.07 | 18.4959 | 17.7 | 31022 |
| 1737762000 | 18.02 | 0.06 | 0.33 | 18.24 | 18.24 | 17.74 | 16421 |
| 1737675600 | 17.96 | 0 | 0.00 | 17.96 | 17.96 | 17.96 | 0 |
| 1737589200 | 17.96 | 0.02 | 0.11 | 17.94 | 18.205 | 17.58 | 49674 |
| 1737502800 | 17.94 | 0.49 | 2.81 | 17.56 | 18.51 | 17.56 | 63482 |
| 1737157200 | 17.45 | -0.05 | -0.29 | 17.68 | 18.22 | 17.39 | 66490 |
| 1737070800 | 17.5 | 0.43 | 2.52 | 17.13 | 18.18 | 17.0448 | 88359 |
| 1736984400 | 17.07 | 1.24 | 7.83 | 16.26 | 17.1 | 15.79 | 37988 |
| 1736898000 | 15.83 | 0.32 | 2.06 | 15.54 | 16 | 15.5101 | 35012 |
| 1736811600 | 15.51 | -0.46 | -2.88 | 16.16 | 16.25 | 15.365 | 28090 |
| 1736552400 | 15.97 | -0.41 | -2.50 | 16.14 | 16.379999 | 15.57 | 45242 |
| 1736379600 | 16.379999 | -0.08 | -0.49 | 16.28 | 16.489999 | 16.036999 | 41037 |
| 1736293200 | 16.46 | 0.1 | 0.61 | 16.35 | 16.495 | 16.14 | 37571 |
| 1736206800 | 16.36 | -0.22 | -1.33 | 16.59 | 17.2 | 16.36 | 40171 |
| 1735947600 | 16.579999 | 0.34 | 2.09 | 16.05 | 16.81 | 16.05 | 29296 |
| 1735861200 | 16.239999 | -0.59 | -3.51 | 16.92 | 17.76 | 16.149999 | 60084 |
| 1735688400 | 16.83 | 0.23 | 1.39 | 16.75 | 16.97 | 16.399999 | 189965 |
| 1735602000 | 16.6 | -0.17 | -1.01 | 16.54 | 17.022 | 16 | 46934 |
| 1735342800 | 16.77 | -0.3 | -1.76 | 17.14 | 17.14 | 16.55 | 44209 |
| 1735256400 | 17.07 | 0.86 | 5.31 | 16.2 | 17.1 | 16.2 | 34217 |
| 1735077840 | 16.21 | -0.33 | -2.00 | 16.29 | 16.78 | 15.9 | 33906 |
| 1734997200 | 16.54 | -0.02 | -0.12 | 16.51 | 16.8448 | 16.309999 | 23187 |
| 1734738000 | 16.559999 | 0.21 | 1.28 | 16.12 | 17.07 | 16.12 | 101977 |
| 1734651600 | 16.35 | -0.29 | -1.74 | 16.469999 | 17.03 | 16.119 | 35587 |
| 1734565200 | 16.64 | -1.19 | -6.67 | 17.89 | 18.39 | 16.48 | 55931 |
| 1734478800 | 17.83 | -0.31 | -1.71 | 18.09 | 18.09 | 17.58 | 42236 |
| 1734392400 | 18.14 | 0.11 | 0.61 | 18.32 | 18.4591 | 18.02 | 26661 |
| 1734133200 | 18.03 | 0.39 | 2.21 | 17.38 | 18.235 | 16.71 | 76298 |
| 1734046800 | 17.64 | -0.02 | -0.11 | 17.7 | 18.09 | 16.985 | 64566 |
| 1733960400 | 17.66 | -0.14 | -0.79 | 18.31 | 18.5 | 17.155 | 136133 |
| 1733874000 | 17.8 | -0.46 | -2.52 | 18.1 | 18.25 | 17.71 | 52653 |
| 1733787600 | 18.26 | -0.67 | -3.54 | 18.99 | 19.28 | 18.1 | 57372 |
| 1733528400 | 18.93 | -0.46 | -2.37 | 19.33 | 19.85 | 18.78 | 39072 |
| 1733442000 | 19.39 | -0.68 | -3.39 | 19.87 | 20.45 | 19.23 | 46644 |
| 1733355600 | 20.07 | -0.04 | -0.20 | 20.28 | 20.32 | 19.57 | 69544 |
| 1733269200 | 20.11 | 0.34 | 1.72 | 19.75 | 20.21 | 19.59 | 59220 |
| 1733182800 | 19.77 | 0.4 | 2.07 | 19.09 | 20.08 | 18.54 | 63925 |
| 1732917840 | 19.37 | -0.44 | -2.22 | 20.11 | 20.11 | 19.31 | 16673 |
| 1732750800 | 19.81 | 0.17 | 0.87 | 19.96 | 20 | 19.49 | 33426 |
| 1732664400 | 19.64 | 0 | 0.00 | 19.7 | 20.05 | 18.62 | 50685 |
| 1732578000 | 19.64 | 0.3 | 1.55 | 19.89 | 20.22 | 19.33 | 26338 |
| 1732318800 | 19.34 | 0.19 | 0.99 | 19.01 | 19.99 | 18.74 | 26756 |
| 1732232400 | 19.15 | -0.24 | -1.24 | 19.35 | 19.45 | 19.11 | 20993 |
| 1732146000 | 19.39 | -0.24 | -1.22 | 19.62 | 19.87 | 19.12 | 34881 |
| 1732059600 | 19.63 | -0.53 | -2.63 | 19.89 | 20.33 | 19.31 | 41042 |
| 1731973200 | 20.16 | -0.09 | -0.44 | 20.25 | 21.02 | 19.98 | 35353 |
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
