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 | 1.39 | 5.05638413969 | 27.49 | 29.06 | 27.415 | 303354 | 28.233296 | CS |
| 4 | 2.05 | 7.64070070816 | 26.83 | 29.06 | 25.77 | 188485 | 27.5712946 | CS |
| 12 | 5.1 | 21.4465937763 | 23.78 | 29.06 | 23.72 | 144914 | 26.61745986 | CS |
| 26 | 5.59 | 24.0017174753 | 23.29 | 29.06 | 21.4 | 99781 | 25.46438458 | CS |
| 52 | 9.92 | 52.3206751055 | 18.96 | 30.59 | 18.6 | 102648 | 25.0269973 | CS |
| 156 | 4.35 | 17.7333876885 | 24.53 | 37.64 | 17.94 | 72855 | 25.07197111 | CS |
| 260 | -10.83 | -27.2727272727 | 39.71 | 45.01 | 17.67 | 69548 | 26.14823448 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732059600 | 28.88 | 0.67 | 2.38 | 28.08 | 29.06 | 27.65 | 289346 |
| 1731973200 | 28.21 | -0.09 | -0.32 | 28.5 | 28.54 | 27.95 | 165506 |
| 1731714000 | 28.3 | 0.24 | 0.86 | 28.12 | 28.52 | 27.6803 | 169702 |
| 1731627600 | 28.06 | 0.06 | 0.21 | 28.32 | 28.765 | 27.7 | 237727 |
| 1731541200 | 28 | 0.85 | 3.13 | 27.07 | 28.7 | 27.07 | 658675 |
| 1731454800 | 27.15 | -0.04 | -0.15 | 27.07 | 27.26 | 26.72 | 141192 |
| 1731368400 | 27.19 | 0.21 | 0.78 | 27.16 | 27.71 | 26.95 | 138296 |
| 1731109200 | 26.98 | 0.01 | 0.04 | 26.9 | 27.26 | 26.61 | 77577 |
| 1731022800 | 26.97 | 0.27 | 1.01 | 26.86 | 27.36 | 26.725 | 93318 |
| 1730936400 | 26.7 | -0.1 | -0.37 | 26.96 | 27 | 25.77 | 100692 |
| 1730850000 | 26.8 | -0.15 | -0.56 | 27.11 | 27.14 | 26.55 | 139735 |
| 1730763600 | 26.95 | -0.27 | -0.99 | 27 | 27.4 | 26.82 | 138368 |
| 1730500800 | 27.22 | 0.15 | 0.55 | 27.13 | 27.58 | 27.04 | 108258 |
| 1730414400 | 27.07 | -0.31 | -1.13 | 27.2 | 27.4204 | 26.59 | 164047 |
| 1730328000 | 27.38 | 0.11 | 0.40 | 27.16 | 27.75 | 27.16 | 280128 |
| 1730241600 | 27.27 | -0.08 | -0.29 | 27.35 | 27.81 | 27.14 | 175715 |
| 1730155200 | 27.35 | 0.25 | 0.92 | 27.18 | 27.75 | 27.18 | 251364 |
| 1729896000 | 27.1 | 0.13 | 0.48 | 27.16 | 27.38 | 27 | 272873 |
| 1729809600 | 26.97 | -0.1 | -0.37 | 27.04 | 27.13 | 26.79 | 113682 |
| 1729723200 | 27.07 | 0.07 | 0.26 | 26.83 | 27.12 | 26.63 | 64036 |
| 1729636800 | 27 | 0.28 | 1.05 | 26.7 | 27.2 | 26.57 | 157739 |
| 1729550400 | 26.72 | -0.65 | -2.37 | 27.16 | 27.16 | 26.72 | 33966 |
| 1729291200 | 27.37 | -0.03 | -0.11 | 27.4 | 27.57 | 27.21 | 174731 |
| 1729204800 | 27.4 | 0.1 | 0.37 | 27.32 | 27.49 | 27.24 | 103101 |
| 1729118400 | 27.3 | 0.57 | 2.13 | 26.93 | 27.49 | 26.86 | 148550 |
| 1729032000 | 26.73 | -0.29 | -1.07 | 27 | 27.26 | 26.73 | 322333 |
| 1728945600 | 27.02 | -0.39 | -1.42 | 27.33 | 27.37 | 26.96 | 39696 |
| 1728686400 | 27.41 | 0.41 | 1.52 | 26.93 | 27.5 | 26.93 | 78342 |
| 1728600000 | 27 | 0.07 | 0.26 | 27.03 | 27.08 | 26.78 | 102128 |
| 1728513600 | 26.93 | -0.17 | -0.63 | 27.09 | 27.38 | 26.86 | 243980 |
| 1728427200 | 27.1 | 0.31 | 1.16 | 26.69 | 27.15 | 26.61 | 49740 |
| 1728340800 | 26.79 | -0.37 | -1.36 | 27.3 | 27.33 | 26.74 | 57165 |
| 1728081600 | 27.16 | 0.57 | 2.14 | 26.6 | 27.22 | 26.6 | 229613 |
| 1727995200 | 26.59 | 0.82 | 3.18 | 25.7 | 26.61 | 25.61 | 121782 |
| 1727908800 | 25.77 | -0.41 | -1.57 | 26.27 | 26.51 | 25.75 | 232265 |
| 1727822400 | 26.18 | 0.05 | 0.19 | 26.15 | 26.38 | 25.45 | 141456 |
| 1727736000 | 26.13 | -0.35 | -1.32 | 26.48 | 26.54 | 26.06 | 134041 |
| 1727476800 | 26.48 | 0.42 | 1.61 | 26.05 | 26.77 | 25.995 | 79016 |
| 1727390400 | 26.06 | 0.77 | 3.04 | 25.52 | 26.09 | 25.36 | 260965 |
| 1727304000 | 25.29 | 0 | 0.00 | 25.42 | 25.46 | 24.99 | 95269 |
| 1727217600 | 25.29 | 0.37 | 1.48 | 25 | 25.345 | 24.84 | 186222 |
| 1727131200 | 24.92 | 0.41 | 1.67 | 24.66 | 25.06 | 24.35 | 65304 |
| 1726872000 | 24.51 | -0.41 | -1.65 | 24.96 | 24.96 | 24.28 | 84565 |
| 1726785600 | 24.92 | -0.11 | -0.44 | 25.27 | 25.355 | 24.85 | 65232 |
| 1726699200 | 25.03 | 0.71 | 2.92 | 24.32 | 25.22 | 24.26 | 187275 |
| 1726612800 | 24.32 | -0.2 | -0.82 | 24.67 | 24.975 | 24.23 | 137299 |
| 1726526400 | 24.52 | 0 | 0.00 | 24.59 | 24.66 | 24.36 | 26496 |
| 1726267200 | 24.52 | 0.02 | 0.08 | 24.65 | 24.78 | 24.31 | 55211 |
| 1726180800 | 24.5 | -0.03 | -0.12 | 24.68 | 24.98 | 24.47 | 66447 |
| 1726094400 | 24.53 | 0.19 | 0.78 | 24.24 | 24.56 | 23.95 | 37068 |
| 1726008000 | 24.34 | 0.02 | 0.08 | 24.46 | 24.46 | 24 | 37393 |
| 1725921600 | 24.32 | -0.12 | -0.49 | 24.73 | 24.89 | 24.32 | 30917 |
| 1725662400 | 24.44 | -0.59 | -2.36 | 25.04 | 25.23 | 24.42 | 35233 |
| 1725576000 | 25.03 | 0.04 | 0.16 | 24.94 | 25.38 | 24.94 | 236909 |
| 1725489600 | 24.99 | 0.21 | 0.85 | 24.78 | 25.13 | 24.6 | 57195 |
| 1725403200 | 24.78 | -0.62 | -2.44 | 25.35 | 25.35 | 24.68 | 230132 |
| 1725057600 | 25.4 | 0.69 | 2.79 | 24.82 | 25.44 | 24.75 | 86449 |
| 1724971200 | 24.71 | 0.71 | 2.96 | 24.01 | 24.79 | 24.01 | 118230 |
| 1724884800 | 24 | 0.22 | 0.93 | 23.78 | 24.12 | 23.72 | 248557 |
| 1724798400 | 23.78 | 0.04 | 0.17 | 23.75 | 23.89 | 23.68 | 130720 |
| 1724712000 | 23.74 | -0.07 | -0.29 | 23.79 | 24.03 | 23.53 | 43771 |
| 1724452800 | 23.81 | -0.02 | -0.08 | 23.9 | 24.16 | 23.73 | 57188 |
| 1724366400 | 23.83 | -0.01 | -0.04 | 23.94 | 23.955 | 23.76 | 93086 |
| 1724280000 | 23.84 | 0.05 | 0.21 | 23.92 | 23.98 | 23.65 | 26997 |
| 1724193600 | 23.79 | -0.11 | -0.46 | 23.94 | 24.05 | 23.68 | 234946 |
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
