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 | 3.3 | 10.4662226451 | 31.53 | 34.94 | 30.98 | 764574 | 33.26498232 | CS |
| 4 | 0.84 | 2.47131509267 | 33.99 | 35.38 | 29.0481 | 533525 | 33.40569394 | CS |
| 12 | 1.54 | 4.62601381796 | 33.29 | 35.47 | 28.885 | 462160 | 32.55810178 | CS |
| 26 | 0.5 | 1.45645208273 | 34.33 | 35.47 | 25.11 | 472655 | 30.53873389 | CS |
| 52 | -12.07 | -25.7356076759 | 46.9 | 50.575 | 25.11 | 415142 | 36.2632988 | CS |
| 156 | -12.73 | -26.7661900757 | 47.56 | 53.76 | 25.11 | 368895 | 41.33804317 | CS |
| 260 | 6.55 | 23.1612446959 | 28.28 | 54.15 | 13.61 | 399921 | 38.70407868 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 34.83 | 0.22 | 0.64 | 34.97 | 35.48 | 34.635 | 466072 |
| 1739490000 | 34.61 | 1.13 | 3.38 | 33.66 | 34.94 | 33.38 | 684661 |
| 1739403600 | 33.479999 | -0.81 | -2.36 | 33.58 | 34.05 | 33.259999 | 695810 |
| 1739317200 | 34.29 | 0.96 | 2.88 | 34.24 | 34.3 | 32.909999 | 727122 |
| 1739230800 | 33.33 | 2.03 | 6.49 | 31.6 | 33.43 | 31.165 | 765852 |
| 1738971600 | 31.3 | -0.17 | -0.54 | 31.53 | 31.84 | 30.98 | 949423 |
| 1738885200 | 31.47 | -2.48 | -7.30 | 30.64 | 32.15 | 29.0481 | 1463119 |
| 1738798800 | 33.95 | 0.17 | 0.50 | 33.75 | 34.07 | 33.025 | 478530 |
| 1738712400 | 33.78 | 1 | 3.05 | 32.77 | 33.88 | 32.729999 | 429032 |
| 1738626000 | 32.78 | -1.21 | -3.56 | 33.08 | 33.2 | 32.159999 | 300126 |
| 1738366800 | 33.99 | -0.17 | -0.50 | 34.06 | 34.785 | 33.86 | 385168 |
| 1738280400 | 34.16 | 0.41 | 1.21 | 34.32 | 34.57 | 33.99 | 337231 |
| 1738194000 | 33.75 | -0.37 | -1.08 | 33.91 | 34.22 | 33.5 | 285027 |
| 1738107600 | 34.12 | -0.24 | -0.70 | 34.27 | 34.8246 | 34.03 | 311581 |
| 1738021200 | 34.36 | -0.67 | -1.91 | 34.92 | 35.35 | 34.13 | 309469 |
| 1737762000 | 35.03 | -0.14 | -0.40 | 35.09 | 35.38 | 34.85 | 239221 |
| 1737675600 | 35.17 | 0 | 0.00 | 35.17 | 35.17 | 35.17 | 0 |
| 1737589200 | 35.17 | 0.06 | 0.17 | 35.03 | 35.33 | 34.885 | 459055 |
| 1737502800 | 35.11 | 1.16 | 3.42 | 34.36 | 35.25 | 34.16 | 359187 |
| 1737157200 | 33.95 | 0.46 | 1.37 | 33.99 | 34.295 | 33.45 | 423837 |
| 1737070800 | 33.49 | 0.28 | 0.84 | 33.299999 | 33.67 | 32.939999 | 365166 |
| 1736984400 | 33.21 | 0.64 | 1.96 | 33.52 | 33.71 | 32.79 | 411022 |
| 1736898000 | 32.57 | 0.91 | 2.87 | 32.03 | 32.619999 | 31.56 | 407527 |
| 1736811600 | 31.66 | 0.89 | 2.89 | 30.49 | 31.66 | 30.48 | 359376 |
| 1736552400 | 30.77 | -0.31 | -1.00 | 30.515 | 30.885 | 30.25 | 360090 |
| 1736379600 | 31.08 | -0.1 | -0.32 | 30.56 | 31.256 | 30.47 | 393073 |
| 1736293200 | 31.18 | 0.05 | 0.16 | 31.48 | 31.48 | 30.71 | 364019 |
| 1736206800 | 31.13 | 0.28 | 0.91 | 31.23 | 31.79 | 30.96 | 374925 |
| 1735947600 | 30.85 | 0.4 | 1.31 | 30.53 | 30.97 | 30.12 | 295501 |
| 1735861200 | 30.45 | -0.33 | -1.07 | 31.21 | 31.3764 | 30.21 | 299379 |
| 1735688400 | 30.78 | 0.01 | 0.03 | 30.97 | 31.345 | 30.67 | 271849 |
| 1735602000 | 30.77 | 0.14 | 0.46 | 30.41 | 30.88 | 30.19 | 339301 |
| 1735342800 | 30.63 | -0.39 | -1.26 | 30.895 | 31.095 | 30.32 | 308085 |
| 1735256400 | 31.02 | 0.28 | 0.91 | 30.56 | 31.07 | 30.36 | 210736 |
| 1735077840 | 30.74 | 0.69 | 2.30 | 30.06 | 30.74 | 29.8 | 170122 |
| 1734997200 | 30.05 | 0.23 | 0.77 | 29.93 | 30.11 | 29.5 | 406688 |
| 1734738000 | 29.82 | 0.75 | 2.58 | 28.885 | 30.08 | 28.885 | 1728144 |
| 1734651600 | 29.07 | -0.56 | -1.89 | 30.28 | 30.34 | 28.91 | 532072 |
| 1734565200 | 29.63 | -1.18 | -3.83 | 31.045 | 31.53 | 29.24 | 389732 |
| 1734478800 | 30.81 | -0.69 | -2.19 | 31.2243 | 31.51 | 30.51 | 476132 |
| 1734392400 | 31.5 | -0.64 | -1.99 | 31.41 | 31.755 | 31.1 | 479478 |
| 1734133200 | 32.14 | -0.85 | -2.58 | 32.54 | 32.9199 | 31.82 | 387047 |
| 1734046800 | 32.99 | -0.37 | -1.11 | 33.28 | 33.38 | 32.659999 | 288760 |
| 1733960400 | 33.36 | 0.03 | 0.09 | 33.409999 | 33.67 | 33.02 | 749760 |
| 1733874000 | 33.33 | -0.29 | -0.86 | 33.259999 | 33.615 | 32.63 | 350572 |
| 1733787600 | 33.62 | 0.44 | 1.33 | 33.8 | 34.43 | 33.58 | 400550 |
| 1733528400 | 33.18 | 0.23 | 0.70 | 33.159999 | 33.39 | 32.799999 | 363000 |
| 1733442000 | 32.95 | -1.71 | -4.93 | 34.41 | 34.41 | 32.659999 | 412463 |
| 1733355600 | 34.66 | 0.58 | 1.70 | 34.13 | 34.76 | 33.78 | 374776 |
| 1733269200 | 34.08 | -0.69 | -1.98 | 34.76 | 35.09 | 33.69 | 294606 |
| 1733182800 | 34.77 | 0.74 | 2.17 | 34.19 | 34.965 | 33.77 | 374548 |
| 1732917840 | 34.03 | 0.19 | 0.56 | 34.125 | 34.32 | 33.73 | 254264 |
| 1732750800 | 33.84 | -0.07 | -0.21 | 33.91 | 34.62 | 33.66 | 342119 |
| 1732664400 | 33.91 | -0.63 | -1.82 | 34.13 | 34.42 | 33.59 | 603081 |
| 1732578000 | 34.54 | 0.76 | 2.25 | 34 | 35.47 | 34 | 722094 |
| 1732318800 | 33.78 | 0.81 | 2.46 | 33.29 | 33.975 | 33.049999 | 493142 |
| 1732232400 | 32.97 | 1.13 | 3.55 | 32.119999 | 33.7 | 32.119999 | 396978 |
| 1732146000 | 31.84 | 0.41 | 1.30 | 31.23 | 31.92 | 30.98 | 460364 |
| 1732059600 | 31.43 | -0.81 | -2.51 | 31.805 | 31.9423 | 31.33 | 471326 |
| 1731973200 | 32.24 | -0.53 | -1.62 | 32.865 | 33.1 | 32.009999 | 590400 |
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
