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 | 0.25 | 1.48192056906 | 16.87 | 17.49 | 16.87 | 7031344 | 17.27103452 | CS |
| 4 | -2.39 | -12.2501281394 | 19.51 | 19.58 | 16.67 | 10212517 | 17.86834582 | CS |
| 12 | 0.43 | 2.57639304973 | 16.69 | 20.0395 | 16.55 | 9480996 | 18.06389013 | CS |
| 26 | 2.92 | 20.5633802817 | 14.2 | 20.0395 | 13.63 | 12013898 | 16.66708819 | CS |
| 52 | 2.82 | 19.7202797203 | 14.3 | 20.0395 | 12.94 | 13395275 | 15.42242959 | CS |
| 156 | -6.29 | -26.8688594618 | 23.41 | 27.17 | 8.535 | 14030837 | 14.9941391 | CS |
| 260 | -3.3 | -16.1606268364 | 20.42 | 27.17 | 7.45 | 12173976 | 15.47433754 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 17.2 | -0.19 | -1.09 | 17.36 | 17.49 | 17.125 | 6596583 |
| 1735256400 | 17.39 | 0.02 | 0.12 | 17.26 | 17.41 | 17.14 | 5442776 |
| 1735077840 | 17.37 | 0.15 | 0.87 | 17.24 | 17.38 | 17.15 | 4280165 |
| 1734997200 | 17.22 | 0.13 | 0.76 | 16.87 | 17.25 | 16.87 | 11805850 |
| 1734738000 | 17.09 | 0.28 | 1.67 | 16.83 | 17.26 | 16.67 | 29210415 |
| 1734651600 | 16.81 | -0.15 | -0.88 | 17.27 | 17.49 | 16.77 | 12055670 |
| 1734565200 | 16.96 | -0.84 | -4.72 | 17.92 | 17.97 | 16.885 | 14322226 |
| 1734478800 | 17.8 | -0.4 | -2.20 | 18.04 | 18.2 | 17.7 | 10380724 |
| 1734392400 | 18.2 | 0.07 | 0.39 | 18.12 | 18.34 | 18.025 | 10794413 |
| 1734133200 | 18.13 | 0.07 | 0.39 | 18.29 | 18.29 | 18.055 | 9028801 |
| 1734046800 | 18.06 | -0.25 | -1.37 | 18.38 | 18.44 | 18.03 | 7757236 |
| 1733960400 | 18.31 | -0.1 | -0.54 | 18.63 | 18.68 | 18.23 | 8812468 |
| 1733874000 | 18.41 | -0.13 | -0.70 | 18.55 | 18.83 | 18.14 | 12965118 |
| 1733787600 | 18.54 | -0.33 | -1.75 | 18.82 | 18.92 | 18.525 | 7997843 |
| 1733528400 | 18.87 | 0.15 | 0.80 | 18.73 | 18.89 | 18.5 | 7001331 |
| 1733442000 | 18.72 | -0.03 | -0.16 | 18.85 | 18.985 | 18.675 | 7767488 |
| 1733355600 | 18.75 | -0.06 | -0.32 | 18.77 | 18.9 | 18.6 | 8998088 |
| 1733269200 | 18.81 | -0.3 | -1.57 | 18.91 | 18.97 | 18.61 | 8773846 |
| 1733182800 | 19.11 | -0.37 | -1.90 | 19.51 | 19.58 | 19.03 | 10046784 |
| 1732917840 | 19.48 | -0.04 | -0.20 | 19.73 | 19.73 | 19.31 | 5524775 |
| 1732750800 | 19.52 | -0.14 | -0.71 | 19.69 | 19.77 | 19.44 | 5951690 |
| 1732664400 | 19.66 | -0.15 | -0.76 | 19.8 | 19.84 | 19.6 | 8209945 |
| 1732578000 | 19.81 | 0.21 | 1.07 | 19.78 | 20.0395 | 19.77 | 8755586 |
| 1732318800 | 19.6 | 0.38 | 1.98 | 19.35 | 19.63 | 19.18 | 7997018 |
| 1732232400 | 19.22 | 0.2 | 1.05 | 19.07 | 19.46 | 19.05 | 6311759 |
| 1732146000 | 19.02 | 0.02 | 0.11 | 19.19 | 19.19 | 18.85 | 5296668 |
| 1732059600 | 19 | -0.23 | -1.20 | 18.93 | 19.2 | 18.835 | 8822986 |
| 1731973200 | 19.23 | 0.07 | 0.37 | 19.19 | 19.28 | 19.09 | 7320686 |
| 1731714000 | 19.16 | 0.02 | 0.10 | 19.2 | 19.35 | 18.955 | 7947249 |
| 1731627600 | 19.14 | 0.09 | 0.47 | 19.09 | 19.31 | 18.94 | 4832423 |
| 1731541200 | 19.05 | -0.13 | -0.68 | 19.26 | 19.54 | 19.04 | 7670852 |
| 1731454800 | 19.18 | -0.07 | -0.36 | 19.12 | 19.356338 | 19.0446 | 8403683 |
| 1731368400 | 19.25 | 0.28 | 1.48 | 19.35 | 19.485 | 19.19 | 6622852 |
| 1731109200 | 18.97 | -0.19 | -0.99 | 19.2 | 19.28 | 18.8 | 15225581 |
| 1731022800 | 19.16 | -0.81 | -4.06 | 19.59 | 19.74 | 19.015 | 13878208 |
| 1730936400 | 19.97 | 2.71 | 15.70 | 18.91 | 20 | 18.835 | 25754050 |
| 1730850000 | 17.26 | 0.22 | 1.29 | 17.14 | 17.31 | 17.08 | 5583812 |
| 1730763600 | 17.04 | -0.15 | -0.87 | 17.22 | 17.27 | 17.02 | 8129962 |
| 1730500800 | 17.19 | -0.06 | -0.35 | 17.34 | 17.535 | 17.15 | 7053211 |
| 1730414400 | 17.25 | -0.24 | -1.37 | 17.51 | 17.59 | 17.25 | 9130308 |
| 1730328000 | 17.49 | 0.11 | 0.63 | 17.36 | 17.81 | 17.36 | 11124036 |
| 1730241600 | 17.38 | -0.17 | -0.97 | 17.5 | 17.58 | 17.35 | 10252659 |
| 1730155200 | 17.55 | 0.51 | 2.99 | 17.23 | 17.63 | 17.14 | 10705147 |
| 1729896000 | 17.04 | -0.19 | -1.10 | 17.44 | 17.445 | 16.985 | 7423171 |
| 1729809600 | 17.23 | 0.15 | 0.88 | 17.19 | 17.2825 | 17.02 | 8355643 |
| 1729723200 | 17.08 | -0.09 | -0.52 | 17.09 | 17.29 | 16.955 | 5979095 |
| 1729636800 | 17.17 | 0.08 | 0.47 | 17.06 | 17.2275 | 17 | 8539117 |
| 1729550400 | 17.09 | -0.26 | -1.50 | 17.42 | 17.53 | 17.06 | 7560354 |
| 1729291200 | 17.35 | 0.1 | 0.58 | 17.16 | 17.4762 | 17.16 | 11021313 |
| 1729204800 | 17.25 | -0.45 | -2.54 | 17.2 | 17.52 | 16.9014 | 17338461 |
| 1729118400 | 17.7 | 0.21 | 1.20 | 17.71 | 17.88 | 17.56 | 11861336 |
| 1729032000 | 17.49 | 0.09 | 0.52 | 17.52 | 17.936 | 17.46 | 11298813 |
| 1728945600 | 17.4 | 0.18 | 1.05 | 17.08 | 17.44 | 16.905 | 11823257 |
| 1728686400 | 17.22 | 0.38 | 2.26 | 16.98 | 17.47 | 16.93 | 10220342 |
| 1728600000 | 16.84 | -0.03 | -0.18 | 16.739999 | 16.906 | 16.62 | 7296798 |
| 1728513600 | 16.87 | 0.14 | 0.84 | 16.76 | 17.006 | 16.645 | 7331793 |
| 1728427200 | 16.73 | -0.04 | -0.24 | 16.84 | 16.9 | 16.7 | 7100162 |
| 1728340800 | 16.77 | -0.01 | -0.06 | 16.69 | 16.87 | 16.55 | 6205124 |
| 1728081600 | 16.78 | 0.41 | 2.50 | 16.649999 | 16.99 | 16.605 | 9477902 |
| 1727995200 | 16.37 | 0.16 | 0.99 | 16.17 | 16.379999 | 15.945 | 8056955 |
| 1727908800 | 16.21 | -0.03 | -0.18 | 16.23 | 16.51 | 16.14 | 6950884 |
| 1727822400 | 16.239999 | -0.51 | -3.04 | 16.629999 | 16.635 | 16.05 | 9444089 |
| 1727736000 | 16.75 | 0.14 | 0.84 | 16.51 | 16.805 | 16.469999 | 6175701 |
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
