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 | -0.35 | -1.69573643411 | 20.64 | 20.79 | 19.73 | 778703 | 20.33042648 | CS |
| 4 | 0.3 | 1.50075037519 | 19.99 | 20.85 | 19.73 | 705982 | 20.28181385 | CS |
| 12 | 3.34 | 19.7050147493 | 16.95 | 20.85 | 15.44 | 630380 | 18.55364654 | CS |
| 26 | 4.18 | 25.9466170081 | 16.11 | 20.85 | 15.44 | 654528 | 17.70428689 | CS |
| 52 | 5.3 | 35.3569046031 | 14.99 | 20.85 | 12.86 | 692100 | 16.86538075 | CS |
| 156 | 5.28 | 35.1765489674 | 15.01 | 22.1 | 11.145 | 894936 | 15.4683825 | CS |
| 260 | -1.18 | -5.49604098742 | 21.47 | 24.13 | 9.41 | 1389326 | 15.98078984 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 20.29 | 0 | 0.00 | 20.06 | 20.48 | 20.06 | 4177291 |
| 1734651600 | 20.29 | 0.31 | 1.55 | 20.39 | 20.4 | 19.85 | 678759 |
| 1734565200 | 19.98 | -0.32 | -1.58 | 20.48 | 20.75 | 19.73 | 1038814 |
| 1734478800 | 20.3 | -0.45 | -2.17 | 20.7 | 20.785 | 20.185 | 925973 |
| 1734392400 | 20.75 | 0.18 | 0.88 | 20.74 | 20.79 | 20.51 | 667680 |
| 1734133200 | 20.57 | -0.14 | -0.68 | 20.64 | 20.79 | 20.37 | 582289 |
| 1734046800 | 20.71 | 0.11 | 0.53 | 20.57 | 20.765 | 20.4 | 922825 |
| 1733960400 | 20.6 | -0.01 | -0.05 | 20.72 | 20.72 | 20.4 | 740236 |
| 1733874000 | 20.61 | 0.09 | 0.44 | 20.49 | 20.85 | 20.39 | 686387 |
| 1733787600 | 20.52 | 0.32 | 1.58 | 20.24 | 20.605 | 20.02 | 785816 |
| 1733528400 | 20.2 | -0.05 | -0.25 | 20.4 | 20.71 | 19.942 | 480008 |
| 1733442000 | 20.25 | 0.12 | 0.60 | 20.09 | 20.28 | 20.02 | 464784 |
| 1733355600 | 20.13 | 0.17 | 0.85 | 19.92 | 20.28 | 19.86 | 700272 |
| 1733269200 | 19.96 | -0.12 | -0.60 | 20.1 | 20.176 | 19.89 | 949720 |
| 1733182800 | 20.08 | -0.12 | -0.59 | 20.27 | 20.27 | 19.86 | 823463 |
| 1732917840 | 20.2 | 0.09 | 0.45 | 20.28 | 20.37 | 20.12 | 257503 |
| 1732750800 | 20.11 | 0.16 | 0.80 | 20.01 | 20.2 | 19.92 | 647270 |
| 1732664400 | 19.95 | -0.25 | -1.24 | 20.13 | 20.13 | 19.78 | 668657 |
| 1732578000 | 20.2 | 0.26 | 1.30 | 20.17 | 20.425 | 20.1 | 885265 |
| 1732318800 | 19.94 | 0.1 | 0.50 | 19.99 | 20.11 | 19.88 | 507934 |
| 1732232400 | 19.84 | 0.18 | 0.92 | 19.63 | 19.95 | 19.44 | 532062 |
| 1732146000 | 19.66 | 0.06 | 0.31 | 20.06 | 20.06 | 19.49 | 612773 |
| 1732059600 | 19.6 | -0.27 | -1.36 | 19.66 | 19.72 | 19.43 | 506283 |
| 1731973200 | 19.87 | 0.01 | 0.05 | 19.84 | 20.21 | 19.7833 | 450372 |
| 1731714000 | 19.86 | 0.29 | 1.48 | 19.67 | 19.93 | 19.4 | 601836 |
| 1731627600 | 19.57 | -0.41 | -2.05 | 20.06 | 20.075 | 19.485 | 767002 |
| 1731541200 | 19.98 | -0.23 | -1.14 | 20.42 | 20.44 | 19.8 | 769264 |
| 1731454800 | 20.21 | 0.18 | 0.90 | 20.05 | 20.45 | 19.99 | 782755 |
| 1731368400 | 20.03 | 0.59 | 3.03 | 19.63 | 20.15 | 19.38 | 1189523 |
| 1731109200 | 19.44 | -0.12 | -0.61 | 19.16 | 19.53 | 18.78 | 1134767 |
| 1731022800 | 19.56 | 2.08 | 11.90 | 18.48 | 19.94 | 18.22 | 1758628 |
| 1730936400 | 17.48 | 1.05 | 6.39 | 17.25 | 17.57 | 17.18 | 927760 |
| 1730850000 | 16.43 | 0.23 | 1.42 | 16.2 | 16.504999 | 16.079999 | 476634 |
| 1730763600 | 16.2 | 0.3 | 1.89 | 15.83 | 16.235 | 15.83 | 409030 |
| 1730500800 | 15.9 | 0.1 | 0.63 | 15.87 | 16.04 | 15.84 | 397214 |
| 1730414400 | 15.8 | -0.44 | -2.71 | 16.26 | 16.335 | 15.79 | 447525 |
| 1730328000 | 16.239999 | -0.09 | -0.55 | 16.3 | 16.53 | 16.219999 | 461204 |
| 1730241600 | 16.329999 | -0.08 | -0.49 | 16.219999 | 16.425 | 16.21 | 396030 |
| 1730155200 | 16.41 | 0.29 | 1.80 | 16.309999 | 16.475 | 16.07 | 376328 |
| 1729896000 | 16.12 | 0.06 | 0.37 | 16.1 | 16.19 | 16 | 526172 |
| 1729809600 | 16.059999 | 0.22 | 1.39 | 15.86 | 16.081 | 15.84 | 551569 |
| 1729723200 | 15.84 | -0.13 | -0.81 | 15.86 | 16.01 | 15.715 | 514889 |
| 1729636800 | 15.97 | -0.27 | -1.66 | 16.14 | 16.21 | 15.93 | 749179 |
| 1729550400 | 16.239999 | -0.27 | -1.64 | 16.42 | 16.57 | 16.219999 | 476305 |
| 1729291200 | 16.51 | 0.18 | 1.10 | 16.399999 | 16.579999 | 16.34 | 375653 |
| 1729204800 | 16.329999 | 0.16 | 0.99 | 16.16 | 16.37 | 16.1 | 562229 |
| 1729118400 | 16.17 | 0.32 | 2.02 | 15.99 | 16.184999 | 15.89 | 422547 |
| 1729032000 | 15.85 | 0.04 | 0.25 | 15.83 | 16.1 | 15.76 | 575213 |
| 1728945600 | 15.81 | -0.07 | -0.44 | 15.84 | 15.865 | 15.71 | 483599 |
| 1728686400 | 15.88 | 0.35 | 2.25 | 15.58 | 15.905 | 15.55 | 385306 |
| 1728600000 | 15.53 | -0.28 | -1.77 | 15.63 | 15.65 | 15.44 | 443031 |
| 1728513600 | 15.81 | -0.02 | -0.13 | 15.77 | 15.99 | 15.75 | 505192 |
| 1728427200 | 15.83 | 0.1 | 0.64 | 15.79 | 15.905 | 15.69 | 460547 |
| 1728340800 | 15.73 | -0.49 | -3.02 | 16.12 | 16.16 | 15.685 | 645841 |
| 1728081600 | 16.219999 | 0.17 | 1.06 | 16.3 | 16.379999 | 16.11 | 558811 |
| 1727995200 | 16.05 | -0.33 | -2.01 | 16.26 | 16.27 | 15.975 | 405767 |
| 1727908800 | 16.379999 | -0.25 | -1.50 | 16.53 | 16.719999 | 16.379999 | 375838 |
| 1727822400 | 16.629999 | -0.25 | -1.48 | 16.79 | 16.855 | 16.379999 | 667392 |
| 1727736000 | 16.88 | 0.11 | 0.66 | 16.66 | 16.91 | 16.66 | 572865 |
| 1727476800 | 16.77 | 0.03 | 0.18 | 16.95 | 17 | 16.614999 | 523814 |
| 1727390400 | 16.739999 | 0.27 | 1.64 | 16.59 | 16.82 | 16.52 | 497204 |
| 1727304000 | 16.469999 | -0.33 | -1.96 | 16.739999 | 16.8 | 16.46 | 566809 |
| 1727217600 | 16.8 | 0.3 | 1.82 | 16.559999 | 16.83 | 16.504999 | 467558 |
| 1727131200 | 16.5 | -0.13 | -0.78 | 16.71 | 16.8 | 16.489999 | 385271 |
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
