Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.1662 | 1.0054446461 | 16.53 | 16.6962 | 16.24 | 60533 | 16.43395891 | CS |
| 4 | -0.5938 | -3.43435511857 | 17.29 | 17.4127 | 16.24 | 47916 | 16.72189288 | CS |
| 12 | -0.4338 | -2.53239929947 | 17.13 | 18.23 | 16.24 | 54935 | 17.2628173 | CS |
| 26 | -0.0738 | -0.440071556351 | 16.77 | 18.23 | 15.19 | 47739 | 16.98812669 | CS |
| 52 | 2.1662 | 14.9084652443 | 14.53 | 18.23 | 14.5 | 43785 | 16.33880276 | CS |
| 156 | -4.2638 | -20.3425572519 | 20.96 | 21 | 12.655 | 39689 | 16.07943687 | CS |
| 260 | 1.0462 | 6.68498402556 | 15.65 | 22.32 | 8.54 | 42227 | 16.29526353 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 16.85 | 0.36 | 2.18 | 16.579999 | 16.8899 | 16.559999 | 99024 |
| 1732232400 | 16.489999 | 0.12 | 0.73 | 16.37 | 16.599 | 16.329999 | 68823 |
| 1732146000 | 16.37 | -0.08 | -0.49 | 16.5 | 16.5237 | 16.309999 | 52967 |
| 1732059600 | 16.45 | -0.04 | -0.24 | 16.44 | 16.584599 | 16.399999 | 58272 |
| 1731973200 | 16.489999 | 0.14 | 0.86 | 16.32 | 16.629999 | 16.2755 | 63497 |
| 1731714000 | 16.35 | -0.23 | -1.39 | 16.53 | 16.649899 | 16.239999 | 59105 |
| 1731627600 | 16.579999 | -0.21 | -1.25 | 16.79 | 16.82 | 16.51 | 50664 |
| 1731541200 | 16.79 | 0.03 | 0.18 | 16.83 | 16.88 | 16.6701 | 22821 |
| 1731454800 | 16.76 | -0.32 | -1.87 | 16.97 | 17.05 | 16.719999 | 46261 |
| 1731368400 | 17.08 | -0.06 | -0.35 | 17.24 | 17.24 | 17.08 | 50435 |
| 1731109200 | 17.14 | -0.08 | -0.46 | 17.22 | 17.2399 | 17.14 | 32104 |
| 1731022800 | 17.22 | 0.27 | 1.59 | 17.14 | 17.22 | 17.115 | 26546 |
| 1730936400 | 16.95 | 0.25 | 1.50 | 16.82 | 17.1593 | 16.811 | 68723 |
| 1730850000 | 16.7 | 0.16 | 0.97 | 16.57 | 16.78 | 16.57 | 36693 |
| 1730763600 | 16.54 | -0.08 | -0.48 | 16.66 | 16.7178 | 16.5001 | 53284 |
| 1730500800 | 16.62 | -0.12 | -0.72 | 16.69 | 16.75 | 16.579999 | 83570 |
| 1730414400 | 16.739999 | -0.2 | -1.18 | 16.95 | 16.95 | 16.67 | 45492 |
| 1730328000 | 16.94 | 0.01 | 0.06 | 16.9 | 17.18 | 16.85 | 22057 |
| 1730241600 | 16.93 | -0.18 | -1.05 | 17.12 | 17.24 | 16.88 | 32591 |
| 1730155200 | 17.11 | -0.11 | -0.64 | 17.26 | 17.4127 | 17.11 | 43829 |
| 1729896000 | 17.22 | 0.09 | 0.53 | 17.29 | 17.365 | 17.19 | 40592 |
| 1729809600 | 17.13 | -0.12 | -0.70 | 17.28 | 17.42 | 17.12 | 45534 |
| 1729723200 | 17.25 | -0.42 | -2.38 | 17.59 | 17.602 | 17.04 | 73146 |
| 1729636800 | 17.67 | -0.21 | -1.17 | 17.91 | 17.9399 | 17.5801 | 75192 |
| 1729550400 | 17.88 | 0.28 | 1.59 | 17.64 | 17.9381 | 17.6 | 96128 |
| 1729291200 | 17.6 | 0.19 | 1.09 | 17.5 | 17.6 | 17.35 | 40203 |
| 1729204800 | 17.41 | 0.03 | 0.17 | 17.44 | 17.49 | 17.36 | 37513 |
| 1729118400 | 17.38 | 0 | 0.00 | 17.36 | 17.46 | 17.3241 | 48170 |
| 1729032000 | 17.38 | -0.05 | -0.29 | 17.44 | 17.6 | 17.33 | 44265 |
| 1728945600 | 17.43 | 0.03 | 0.17 | 17.41 | 17.6399 | 17.31 | 72687 |
| 1728686400 | 17.4 | -0.29 | -1.64 | 17.5 | 17.6 | 17.4 | 52208 |
| 1728600000 | 17.69 | -0.13 | -0.73 | 17.8 | 17.8638 | 17.61 | 36986 |
| 1728513600 | 17.82 | 0.06 | 0.34 | 17.8 | 17.88 | 17.76 | 38254 |
| 1728427200 | 17.76 | 0.08 | 0.45 | 17.83 | 17.83 | 17.68 | 38172 |
| 1728340800 | 17.68 | -0.16 | -0.90 | 17.84 | 17.8987 | 17.65 | 70188 |
| 1728081600 | 17.84 | -0.03 | -0.17 | 17.96 | 17.98 | 17.78 | 35370 |
| 1727995200 | 17.87 | 0.06 | 0.34 | 17.81 | 17.99 | 17.785 | 32092 |
| 1727908800 | 17.81 | -0.15 | -0.84 | 17.92 | 18.0646 | 17.81 | 33839 |
| 1727822400 | 17.96 | -0.18 | -0.99 | 18.15 | 18.23 | 17.92 | 69186 |
| 1727736000 | 18.14 | -0.05 | -0.27 | 18.19 | 18.2003 | 18.0901 | 31266 |
| 1727476800 | 18.19 | 0.27 | 1.51 | 18.07 | 18.23 | 17.8679 | 57128 |
| 1727390400 | 17.92 | 0.11 | 0.62 | 18.06 | 18.105 | 17.86 | 42199 |
| 1727304000 | 17.81 | 0.06 | 0.34 | 17.73 | 17.89 | 17.73 | 39244 |
| 1727217600 | 17.75 | 0.1 | 0.57 | 17.69 | 17.8106 | 17.6486 | 43663 |
| 1727131200 | 17.65 | 0.19 | 1.09 | 17.46 | 17.72 | 17.44 | 69494 |
| 1726872000 | 17.46 | 0.11 | 0.63 | 17.38 | 17.605 | 17.365 | 67557 |
| 1726785600 | 17.35 | 0.13 | 0.75 | 17.47 | 17.47 | 17.2601 | 32732 |
| 1726699200 | 17.22 | 0.06 | 0.35 | 17.25 | 17.33 | 17.16 | 51685 |
| 1726612800 | 17.16 | -0.05 | -0.29 | 17.26 | 17.42 | 17.1055 | 50220 |
| 1726526400 | 17.21 | 0.17 | 1.00 | 17.14 | 17.2699 | 17.1 | 52115 |
| 1726267200 | 17.04 | 0.12 | 0.71 | 17.04 | 17.14 | 17.02 | 34626 |
| 1726180800 | 16.92 | -0.06 | -0.35 | 17.08 | 17.14 | 16.78 | 114832 |
| 1726094400 | 16.98 | -0.16 | -0.93 | 17.09 | 17.12 | 16.9 | 60843 |
| 1726008000 | 17.14 | -0.16 | -0.92 | 17.36 | 17.4885 | 17.09 | 87332 |
| 1725921600 | 17.3 | -0.33 | -1.87 | 17.77 | 17.81 | 17.25 | 159912 |
| 1725662400 | 17.63 | -0.02 | -0.11 | 17.66 | 17.74 | 17.5 | 60008 |
| 1725576000 | 17.65 | 0.15 | 0.86 | 17.6 | 17.845 | 17.5501 | 92394 |
| 1725489600 | 17.5 | 0.45 | 2.64 | 17.09 | 17.67 | 17.09 | 130504 |
| 1725403200 | 17.05 | -0.19 | -1.10 | 17.25 | 17.32 | 17.01 | 41251 |
| 1725057600 | 17.24 | 0.11 | 0.64 | 17.13 | 17.38 | 17.13 | 24729 |
| 1724971200 | 17.13 | -0.06 | -0.35 | 17.2 | 17.21 | 17.05 | 28917 |
| 1724884800 | 17.19 | -0.03 | -0.17 | 17.3 | 17.3089 | 17.15 | 25158 |
| 1724798400 | 17.22 | -0.14 | -0.81 | 17.34 | 17.37 | 17.1 | 35498 |
| 1724712000 | 17.36 | 0.28 | 1.64 | 17.14 | 17.36 | 16.9565 | 64188 |
| 1724452800 | 17.08 | 0.22 | 1.30 | 16.96 | 17.1199 | 16.85 | 45692 |
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
