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 | -0.73 | -3.96739130435 | 18.4 | 18.63 | 17.08 | 962557 | 17.50002423 | CS |
| 4 | 2.47 | 16.25 | 15.2 | 18.88 | 14.75 | 1062782 | 16.60515463 | CS |
| 12 | 4.95 | 38.9150943396 | 12.72 | 18.88 | 11.835 | 942070 | 15.55181233 | CS |
| 26 | 2.58 | 17.097415507 | 15.09 | 18.88 | 11.01 | 922236 | 14.60214501 | CS |
| 52 | 1.14 | 6.89655172414 | 16.53 | 21.71 | 11.01 | 1090700 | 15.04561713 | CS |
| 156 | -39.98 | -69.3495229835 | 57.65 | 59.14 | 11.01 | 1090689 | 19.52455495 | CS |
| 260 | -13.13 | -42.6298701299 | 30.8 | 130.02 | 11.01 | 1023761 | 33.73732492 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 17.59 | -0.07 | -0.40 | 17.74 | 17.76 | 17.4199 | 635537 |
| 1732059600 | 17.66 | 0.13 | 0.74 | 17.37 | 17.7101 | 17.34 | 624085 |
| 1731973200 | 17.53 | 0.26 | 1.51 | 17.36 | 17.91 | 17.27 | 1181883 |
| 1731714000 | 17.27 | -0.32 | -1.82 | 17.45 | 17.45 | 17.08 | 1280168 |
| 1731627600 | 17.59 | -0.76 | -4.14 | 18.33 | 18.63 | 17.59 | 1135138 |
| 1731541200 | 18.35 | -0.05 | -0.27 | 18.4 | 18.88 | 18.31 | 1110615 |
| 1731454800 | 18.4 | 0.65 | 3.66 | 17.6 | 18.5 | 17.6 | 1619232 |
| 1731368400 | 17.75 | 0.68 | 3.98 | 17.11 | 17.785 | 17.03 | 1213194 |
| 1731109200 | 17.07 | 0.12 | 0.71 | 16.86 | 17.245 | 16.62 | 1285289 |
| 1731022800 | 16.95 | 1.19 | 7.55 | 16.86 | 17.93 | 16.66 | 2840929 |
| 1730936400 | 15.76 | 0.23 | 1.48 | 15.7 | 15.86 | 15.46 | 1319362 |
| 1730850000 | 15.53 | 0.42 | 2.78 | 15.35 | 15.63 | 15.235 | 1044793 |
| 1730763600 | 15.11 | 0.22 | 1.48 | 14.89 | 15.19 | 14.77 | 812238 |
| 1730500800 | 14.89 | -0.23 | -1.52 | 15.2 | 15.2 | 14.83 | 906803 |
| 1730414400 | 15.12 | 0.07 | 0.47 | 15.01 | 15.39 | 14.75 | 1623937 |
| 1730328000 | 15.05 | 0.1 | 0.67 | 14.8 | 15.165 | 14.8 | 580664 |
| 1730241600 | 14.95 | 0.02 | 0.13 | 14.86 | 15.065 | 14.77 | 494365 |
| 1730155200 | 14.93 | 0.15 | 1.01 | 14.94 | 15.11 | 14.855 | 421634 |
| 1729896000 | 14.78 | -0.27 | -1.79 | 15.05 | 15.2 | 14.78 | 725294 |
| 1729809600 | 15.05 | -0.1 | -0.66 | 15.2 | 15.3 | 14.93 | 604764 |
| 1729723200 | 15.15 | -0.29 | -1.88 | 15.41 | 15.44 | 14.935 | 557317 |
| 1729636800 | 15.44 | -0.33 | -2.09 | 15.73 | 15.92 | 15.395 | 479429 |
| 1729550400 | 15.77 | -0.02 | -0.13 | 15.74 | 15.8 | 15.44 | 280502 |
| 1729291200 | 15.79 | 0.07 | 0.45 | 15.84 | 15.91 | 15.71 | 342787 |
| 1729204800 | 15.72 | -0.24 | -1.50 | 16.059999 | 16.059999 | 15.7 | 390186 |
| 1729118400 | 15.96 | 0.1 | 0.63 | 15.88 | 16.094999 | 15.78 | 386437 |
| 1729032000 | 15.86 | 0.02 | 0.13 | 15.75 | 15.86 | 15.57 | 421866 |
| 1728945600 | 15.84 | -0.07 | -0.44 | 15.89 | 15.955 | 15.68 | 320334 |
| 1728686400 | 15.91 | -0.03 | -0.19 | 15.93 | 16.119599 | 15.86 | 353979 |
| 1728600000 | 15.94 | -0.04 | -0.25 | 15.86 | 15.98 | 15.78 | 378782 |
| 1728513600 | 15.98 | -0.03 | -0.19 | 15.93 | 16.079999 | 15.81 | 407890 |
| 1728427200 | 16.01 | 0.16 | 1.01 | 15.77 | 16.149999 | 15.77 | 670719 |
| 1728340800 | 15.85 | -0.25 | -1.55 | 16.059999 | 16.44 | 15.76 | 681062 |
| 1728081600 | 16.1 | 0.01 | 0.06 | 16.35 | 16.36 | 16.015 | 655595 |
| 1727995200 | 16.09 | -0.23 | -1.41 | 16.12 | 16.344999 | 15.975 | 563715 |
| 1727908800 | 16.32 | -0.12 | -0.73 | 16.399999 | 16.6687 | 16.18 | 797137 |
| 1727822400 | 16.44 | -0.05 | -0.30 | 16.44 | 16.465 | 15.94 | 824984 |
| 1727736000 | 16.489999 | -0.27 | -1.61 | 16.68 | 16.79 | 16.27 | 1111439 |
| 1727476800 | 16.76 | 0.34 | 2.07 | 16.5 | 16.88 | 16.32 | 1419990 |
| 1727390400 | 16.42 | 0.74 | 4.72 | 16.03 | 16.84 | 15.81 | 2336906 |
| 1727304000 | 15.68 | 1.79 | 12.89 | 13.88 | 16.26 | 13.79 | 9321440 |
| 1727217600 | 13.89 | 0.25 | 1.83 | 13.76 | 13.92 | 13.585 | 391167 |
| 1727131200 | 13.64 | -0.17 | -1.23 | 13.82 | 13.85 | 13.64 | 479581 |
| 1726872000 | 13.81 | -0.21 | -1.50 | 14 | 14.02 | 13.68 | 546371 |
| 1726785600 | 14.02 | 0.68 | 5.10 | 13.71 | 14.03 | 13.57 | 823705 |
| 1726699200 | 13.34 | 0.17 | 1.29 | 13.23 | 13.615 | 13.16 | 605387 |
| 1726612800 | 13.17 | 0.32 | 2.49 | 13.34 | 13.35 | 13 | 891967 |
| 1726526400 | 12.85 | 0.23 | 1.82 | 12.58 | 12.85 | 12.5 | 619287 |
| 1726267200 | 12.62 | 0.01 | 0.08 | 12.55 | 12.88 | 12.55 | 468613 |
| 1726180800 | 12.61 | -0.01 | -0.08 | 12.64 | 12.74 | 12.5 | 521285 |
| 1726094400 | 12.62 | 0.34 | 2.77 | 12.23 | 12.67 | 12.03 | 607161 |
| 1726008000 | 12.28 | 0.03 | 0.24 | 12.24 | 12.31 | 11.835 | 831620 |
| 1725921600 | 12.25 | 0.21 | 1.74 | 12.13 | 12.42 | 12.13 | 1134752 |
| 1725662400 | 12.04 | -0.58 | -4.60 | 12.62 | 12.74 | 11.87 | 922791 |
| 1725576000 | 12.62 | -0.05 | -0.39 | 12.71 | 12.9 | 12.565 | 571709 |
| 1725489600 | 12.67 | -0.24 | -1.86 | 12.76 | 13.015 | 12.55 | 549297 |
| 1725403200 | 12.91 | 0.03 | 0.23 | 12.74 | 13.04 | 12.73 | 615788 |
| 1725057600 | 12.88 | 0.14 | 1.10 | 12.92 | 12.93 | 12.735 | 690916 |
| 1724971200 | 12.74 | 0.18 | 1.43 | 12.72 | 12.9 | 12.67 | 681776 |
| 1724884800 | 12.56 | -0.52 | -3.98 | 12.99 | 13.03 | 12.53 | 877826 |
| 1724798400 | 13.08 | -0.15 | -1.13 | 13.1 | 13.17 | 12.97 | 416397 |
| 1724712000 | 13.23 | 0.01 | 0.08 | 13.17 | 13.34 | 13.08 | 721314 |
| 1724452800 | 13.22 | 0.09 | 0.69 | 13.32 | 13.425 | 13.17 | 830658 |
| 1724366400 | 13.13 | -0.17 | -1.28 | 13.41 | 13.41 | 13.04 | 511439 |
| 1724280000 | 13.3 | 0.06 | 0.45 | 13.28 | 13.345 | 13.14 | 506571 |
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
