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 | 0.46 | 1.60167130919 | 28.72 | 29.22 | 28.46 | 2941748 | 28.80957423 | CS |
| 4 | -0.12 | -0.409556313993 | 29.3 | 29.315 | 27.47 | 3842627 | 28.34141644 | CS |
| 12 | -0.55 | -1.84998318197 | 29.73 | 32.14 | 27.47 | 3910053 | 29.91853261 | CS |
| 26 | 1.89 | 6.92561377794 | 27.29 | 32.14 | 27.28 | 4787677 | 29.65001781 | CS |
| 52 | 4.62 | 18.8110749186 | 24.56 | 32.14 | 23.54 | 4925736 | 28.18607777 | CS |
| 156 | 8.15 | 38.7541607228 | 21.03 | 32.14 | 16.36 | 6332166 | 22.97225655 | CS |
| 260 | 14.17 | 94.4037308461 | 15.01 | 32.14 | 6.81 | 6990179 | 19.04881411 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 29.18 | 0.37 | 1.28 | 28.98 | 29.22 | 28.98 | 2601037 |
| 1738626000 | 28.81 | 0.14 | 0.49 | 28.5 | 28.885 | 28.46 | 2416927 |
| 1738366800 | 28.67 | -0.17 | -0.59 | 28.82 | 28.87 | 28.67 | 3464398 |
| 1738280400 | 28.84 | 0.19 | 0.66 | 28.87 | 28.87 | 28.76 | 2697844 |
| 1738194000 | 28.65 | -0.21 | -0.73 | 28.72 | 28.775 | 28.63 | 3528536 |
| 1738107600 | 28.86 | 0.52 | 1.83 | 28.66 | 28.87 | 28.605 | 3891943 |
| 1738021200 | 28.34 | 0.38 | 1.36 | 28.17 | 28.55 | 28.14 | 5860444 |
| 1737762000 | 27.96 | 0.41 | 1.49 | 28 | 28.19 | 27.94 | 4583486 |
| 1737675600 | 27.55 | 0 | 0.00 | 27.55 | 27.55 | 27.55 | 0 |
| 1737589200 | 27.55 | -0.07 | -0.25 | 27.62 | 27.62 | 27.47 | 9139444 |
| 1737502800 | 27.62 | -0.55 | -1.95 | 27.491 | 27.66 | 27.47 | 5662901 |
| 1737157200 | 28.17 | -0.63 | -2.19 | 28.27 | 28.3688 | 28.08 | 3820249 |
| 1737070800 | 28.8 | 0.12 | 0.42 | 28.72 | 28.88 | 28.625 | 2880870 |
| 1736984400 | 28.68 | 0.24 | 0.84 | 28.79 | 28.84 | 28.57 | 2671447 |
| 1736898000 | 28.44 | 0.13 | 0.46 | 28.57 | 28.585 | 28.33 | 3507503 |
| 1736811600 | 28.31 | -0.21 | -0.74 | 28.24 | 28.365 | 28.14 | 2597807 |
| 1736552400 | 28.52 | -0.71 | -2.43 | 28.69 | 28.83 | 28.51 | 4219244 |
| 1736379600 | 29.23 | -0.43 | -1.45 | 29.3 | 29.315 | 29.085 | 1780580 |
| 1736293200 | 29.66 | 0.1 | 0.34 | 29.81 | 29.9 | 29.6419 | 1995214 |
| 1736206800 | 29.56 | 0.16 | 0.54 | 29.525 | 29.74 | 29.435 | 5534670 |
| 1735947600 | 29.4 | -0.41 | -1.38 | 29.3656 | 29.52 | 29.35 | 1709115 |
| 1735861200 | 29.81 | -0.05 | -0.17 | 29.97 | 29.982 | 29.73 | 2237148 |
| 1735688400 | 29.86 | -0.27 | -0.90 | 30.02 | 30.06 | 29.82 | 1630406 |
| 1735602000 | 30.13 | -0.33 | -1.08 | 30.11 | 30.23 | 30.045 | 1431105 |
| 1735342800 | 30.46 | -0.05 | -0.16 | 30.485 | 30.52 | 30.31 | 1553235 |
| 1735256400 | 30.51 | -0.01 | -0.03 | 30.32 | 30.55 | 30.3 | 1125197 |
| 1735077840 | 30.52 | 0.03 | 0.10 | 30.51 | 30.7 | 30.46 | 2092884 |
| 1734997200 | 30.49 | 0.19 | 0.63 | 30.3 | 30.525 | 30.17 | 3083458 |
| 1734738000 | 30.3 | 0.23 | 0.76 | 29.93 | 30.34 | 29.93 | 3732454 |
| 1734651600 | 30.07 | -0.04 | -0.13 | 30.14 | 30.23 | 29.99 | 3511115 |
| 1734565200 | 30.11 | -0.88 | -2.84 | 30.675 | 30.74 | 30.08 | 2357537 |
| 1734478800 | 30.99 | -0.47 | -1.49 | 31.095 | 31.17 | 30.92 | 6043533 |
| 1734392400 | 31.46 | 0.25 | 0.80 | 31.37 | 31.47 | 31.275 | 6211126 |
| 1734133200 | 31.21 | 0.29 | 0.94 | 31.39 | 31.41 | 31.09 | 3109766 |
| 1734046800 | 30.92 | -0.27 | -0.87 | 31.18 | 31.19 | 30.915 | 4394691 |
| 1733960400 | 31.19 | 0.13 | 0.42 | 31.12 | 31.335 | 31.12 | 2825903 |
| 1733874000 | 31.06 | 0.02 | 0.06 | 31.18 | 31.19 | 31.03 | 3251406 |
| 1733787600 | 31.04 | -0.21 | -0.67 | 31.49 | 31.59 | 31.03 | 3797681 |
| 1733528400 | 31.25 | -0.65 | -2.04 | 31.44 | 31.44 | 31.08 | 4430972 |
| 1733442000 | 31.9 | 1.02 | 3.30 | 31.52 | 32.14 | 31.48 | 9052886 |
| 1733355600 | 30.88 | -0.04 | -0.13 | 31.06 | 31.34 | 30.68 | 7529273 |
| 1733269200 | 30.92 | 0.38 | 1.24 | 30.73 | 30.97 | 30.67 | 4010715 |
| 1733182800 | 30.54 | -0.01 | -0.03 | 30.65 | 30.66 | 30.42 | 6751080 |
| 1732917840 | 30.55 | -0.32 | -1.04 | 30.595 | 30.655 | 30.415 | 3494085 |
| 1732750800 | 30.87 | -0.14 | -0.45 | 30.965 | 31.03 | 30.83 | 6681981 |
| 1732664400 | 31.01 | -0.18 | -0.58 | 31.06 | 31.095 | 30.915 | 3829535 |
| 1732578000 | 31.19 | 0.43 | 1.40 | 31.2 | 31.355 | 31.135 | 7995577 |
| 1732318800 | 30.76 | 0.94 | 3.15 | 30.37 | 30.83 | 30.355 | 7382796 |
| 1732232400 | 29.82 | 0.09 | 0.30 | 29.765 | 29.875 | 29.6 | 2599589 |
| 1732146000 | 29.73 | -0.03 | -0.10 | 29.81 | 29.84 | 29.68 | 4506892 |
| 1732059600 | 29.76 | 0.01 | 0.03 | 29.395 | 29.838 | 29.39 | 2372356 |
| 1731973200 | 29.75 | 0.29 | 0.98 | 29.5 | 29.815 | 29.475 | 5959835 |
| 1731714000 | 29.46 | -0.17 | -0.57 | 29.595 | 29.61 | 29.37 | 2754727 |
| 1731627600 | 29.63 | -0.1 | -0.34 | 29.55 | 29.7 | 29.42 | 2680013 |
| 1731541200 | 29.73 | -0.22 | -0.73 | 29.73 | 29.81 | 29.64 | 2158261 |
| 1731454800 | 29.95 | -0.05 | -0.17 | 29.97 | 30.08 | 29.85 | 4068158 |
| 1731368400 | 30 | 0.18 | 0.60 | 29.82 | 30.09 | 29.75 | 2909043 |
| 1731109200 | 29.82 | -0.18 | -0.60 | 29.74 | 29.92 | 29.68 | 2934321 |
| 1731022800 | 30 | -0.9 | -2.91 | 30.32 | 30.32 | 29.85 | 7130663 |
| 1730936400 | 30.9 | -0.09 | -0.29 | 31 | 31.015 | 30.545 | 3448238 |
| 1730850000 | 30.99 | 0.8 | 2.65 | 30.67 | 31.17 | 30.595 | 4467425 |
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
