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 | -0.28 | -1.60366552119 | 17.46 | 17.88 | 17.18 | 2106027 | 17.60005659 | CS |
| 4 | -0.75 | -4.18293363079 | 17.93 | 18.77 | 16.64 | 3071437 | 17.71206088 | CS |
| 12 | -0.43 | -2.44179443498 | 17.61 | 18.84 | 16.64 | 3424961 | 17.83577055 | CS |
| 26 | 2.13 | 14.1528239203 | 15.05 | 18.84 | 14.76 | 3650336 | 17.13993977 | CS |
| 52 | -0.68 | -3.80739081747 | 17.86 | 18.84 | 14.16 | 4045598 | 16.35692221 | CS |
| 156 | -7.04 | -29.0668868704 | 24.22 | 25.33 | 12.48 | 4524337 | 17.05070251 | CS |
| 260 | -0.32 | -1.82857142857 | 17.5 | 29.71 | 6.375 | 4917551 | 16.88000745 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206800 | 17.4 | -0.35 | -1.97 | 17.84 | 17.93 | 17.325 | 2706954 |
| 1735947600 | 17.75 | 0.1 | 0.57 | 17.88 | 17.88 | 17.54 | 2280236 |
| 1735861200 | 17.65 | 0.17 | 0.97 | 17.67 | 17.785 | 17.46 | 2327682 |
| 1735688400 | 17.48 | 0 | 0.00 | 17.58 | 17.6 | 17.36 | 1865988 |
| 1735602000 | 17.48 | -0.2 | -1.13 | 17.46 | 17.61 | 17.26 | 1950202 |
| 1735342800 | 17.68 | -0.19 | -1.06 | 17.7 | 17.96 | 17.535 | 1863747 |
| 1735256400 | 17.87 | 0.12 | 0.68 | 17.61 | 17.91 | 17.6 | 1660648 |
| 1735077840 | 17.75 | 0.27 | 1.54 | 17.54 | 17.75 | 17.41 | 1191632 |
| 1734997200 | 17.48 | 0.15 | 0.87 | 17.24 | 17.525 | 17.13 | 2952030 |
| 1734738000 | 17.33 | 0.55 | 3.28 | 16.76 | 17.49 | 16.64 | 8594832 |
| 1734651600 | 16.78 | -0.08 | -0.47 | 17.11 | 17.2 | 16.745 | 4804587 |
| 1734565200 | 16.86 | -0.94 | -5.28 | 17.86 | 17.94 | 16.85 | 3466617 |
| 1734478800 | 17.8 | -0.29 | -1.60 | 17.85 | 17.95 | 17.66 | 2450233 |
| 1734392400 | 18.09 | 0.05 | 0.28 | 18.04 | 18.275 | 18.02 | 2678159 |
| 1734133200 | 18.04 | -0.35 | -1.90 | 18.44 | 18.44 | 18 | 2768684 |
| 1734046800 | 18.39 | -0.02 | -0.11 | 18.33 | 18.56 | 18.3 | 1692958 |
| 1733960400 | 18.41 | -0.04 | -0.22 | 18.67 | 18.725 | 18.4 | 2661892 |
| 1733874000 | 18.45 | 0.09 | 0.49 | 18.3 | 18.77 | 18.105 | 4743335 |
| 1733787600 | 18.36 | 0.53 | 2.97 | 17.93 | 18.69 | 17.9 | 5332398 |
| 1733528400 | 17.83 | -0.07 | -0.39 | 18.02 | 18.03 | 17.705 | 2320795 |
| 1733442000 | 17.9 | -0.2 | -1.10 | 18.15 | 18.19 | 17.83 | 3054193 |
| 1733355600 | 18.1 | 0.16 | 0.89 | 17.96 | 18.15 | 17.8 | 2786752 |
| 1733269200 | 17.94 | -0.15 | -0.83 | 18.12 | 18.26 | 17.7601 | 3574264 |
| 1733182800 | 18.09 | 0 | 0.00 | 18.14 | 18.19 | 17.86 | 3300257 |
| 1732917840 | 18.09 | 0.05 | 0.28 | 18.2 | 18.29 | 18.07 | 1149820 |
| 1732750800 | 18.04 | -0.11 | -0.61 | 18.18 | 18.295 | 18 | 2565417 |
| 1732664400 | 18.15 | 0 | 0.00 | 18.11 | 18.155 | 17.88 | 2756629 |
| 1732578000 | 18.15 | 0.41 | 2.31 | 18 | 18.29 | 18 | 4404553 |
| 1732318800 | 17.74 | 0.06 | 0.34 | 17.66 | 17.83 | 17.63 | 2466052 |
| 1732232400 | 17.68 | 0.27 | 1.55 | 17.55 | 17.85 | 17.455 | 2362986 |
| 1732146000 | 17.41 | 0.14 | 0.81 | 17.19 | 17.42 | 17.15 | 3036608 |
| 1732059600 | 17.27 | -0.2 | -1.14 | 17.27 | 17.48 | 17.14 | 3109887 |
| 1731973200 | 17.47 | -0.2 | -1.13 | 17.65 | 17.705 | 17.39 | 5719683 |
| 1731714000 | 17.67 | -0.07 | -0.39 | 17.8 | 17.83 | 17.49 | 2610000 |
| 1731627600 | 17.74 | 0.09 | 0.51 | 17.56 | 17.85 | 17.42 | 3483287 |
| 1731541200 | 17.65 | -0.14 | -0.79 | 17.91 | 18.03 | 17.61 | 3477094 |
| 1731454800 | 17.79 | -0.5 | -2.73 | 17.95 | 18.055 | 17.575 | 4574543 |
| 1731368400 | 18.29 | 0.31 | 1.72 | 18.2 | 18.4 | 18.12 | 2842105 |
| 1731109200 | 17.98 | -0.3 | -1.64 | 18.2 | 18.22 | 17.93 | 2942439 |
| 1731022800 | 18.28 | -0.31 | -1.67 | 18.49 | 18.58 | 18.185 | 2796933 |
| 1730936400 | 18.59 | 0.73 | 4.09 | 18.84 | 18.84 | 18.245 | 6176145 |
| 1730850000 | 17.86 | 0.39 | 2.23 | 17.47 | 17.89 | 17.455 | 4530376 |
| 1730763600 | 17.47 | -0.31 | -1.74 | 17.75 | 17.76 | 17.265 | 2786823 |
| 1730500800 | 17.78 | 0.44 | 2.54 | 17.44 | 17.84 | 17.425 | 4350249 |
| 1730414400 | 17.34 | -0.47 | -2.64 | 17.73 | 17.765 | 17.3 | 4310913 |
| 1730328000 | 17.81 | -0.12 | -0.67 | 17.95 | 18.3 | 17.78 | 3364178 |
| 1730241600 | 17.93 | 0.03 | 0.17 | 17.71 | 17.99 | 17.71 | 2593170 |
| 1730155200 | 17.9 | 0.27 | 1.53 | 17.81 | 18 | 17.77 | 2246504 |
| 1729896000 | 17.63 | 0.01 | 0.06 | 17.78 | 17.93 | 17.575 | 2474607 |
| 1729809600 | 17.62 | 0.12 | 0.69 | 17.61 | 17.66 | 17.435 | 2488399 |
| 1729723200 | 17.5 | -0.54 | -2.99 | 17.98 | 18 | 17.185 | 5368397 |
| 1729636800 | 18.04 | 0.02 | 0.11 | 17.91 | 18.37 | 17.63 | 7080095 |
| 1729550400 | 18.02 | -0.61 | -3.27 | 18.49 | 18.69 | 17.94 | 6701377 |
| 1729291200 | 18.63 | 0.35 | 1.91 | 18.37 | 18.7897 | 18.22 | 4376760 |
| 1729204800 | 18.28 | 0.11 | 0.61 | 18.27 | 18.34681 | 18.145 | 3493590 |
| 1729118400 | 18.17 | 0.47 | 2.66 | 17.88 | 18.18 | 17.835 | 2181279 |
| 1729032000 | 17.7 | -0.03 | -0.17 | 17.88 | 18.09 | 17.69 | 4632723 |
| 1728945600 | 17.73 | 0.04 | 0.23 | 17.61 | 17.77 | 17.51 | 5447063 |
| 1728686400 | 17.69 | 0.01 | 0.06 | 17.9 | 18 | 17.57 | 3481197 |
| 1728600000 | 17.68 | -0.09 | -0.51 | 17.59 | 17.78 | 17.49 | 2480180 |
| 1728513600 | 17.77 | 0.41 | 2.36 | 17.4 | 17.82 | 17.32 | 3652276 |
| 1728427200 | 17.36 | -0.26 | -1.48 | 17.57 | 17.67 | 17.32 | 3581527 |
| 1728340800 | 17.62 | -0.12 | -0.68 | 17.69 | 17.7 | 17.34 | 3387882 |
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
