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 | 0.6989 | 3.49437769678 | 20.0007 | 20.9 | 19.5 | 31024 | 20.17593113 | CS |
| 4 | 1.0446 | 5.31467819893 | 19.655 | 20.9 | 19.5 | 24450 | 19.95559696 | CS |
| 12 | 0.8563 | 4.31531045743 | 19.8433 | 20.9 | 18.6001 | 26767 | 19.72507574 | CS |
| 26 | 2.4396 | 13.3603504929 | 18.26 | 20.9 | 16.9097 | 27075 | 19.0323866 | CS |
| 52 | 2.7196 | 15.1256952169 | 17.98 | 20.9 | 16.9097 | 31480 | 18.47393918 | CS |
| 156 | 4.6296 | 28.8089607965 | 16.07 | 20.9 | 12.43 | 29391 | 16.16351677 | CS |
| 260 | 3.6096 | 21.121123464 | 17.09 | 20.9 | 7.5849 | 28087 | 15.33107075 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256400 | 20.62 | 0.25 | 1.23 | 20.37 | 20.78 | 20.37 | 17739 |
| 1735077840 | 20.37 | 0.26 | 1.29 | 20.23 | 20.6 | 20.12 | 25839 |
| 1734997200 | 20.11 | 0.28 | 1.41 | 19.71 | 20.45 | 19.51 | 53435 |
| 1734738000 | 19.83 | 0.23 | 1.17 | 20.0007 | 20.0699 | 19.5 | 27083 |
| 1734651600 | 19.6 | -0.39 | -1.95 | 19.99 | 20.27 | 19.6 | 55016 |
| 1734565200 | 19.99 | 0.01 | 0.05 | 20.226 | 20.4999 | 19.9 | 52732 |
| 1734478800 | 19.98 | -0.25 | -1.24 | 20.135 | 20.6785 | 19.89 | 34588 |
| 1734392400 | 20.23 | 0.23 | 1.15 | 20 | 20.4963 | 19.9949 | 24793 |
| 1734133200 | 20 | 0.1 | 0.50 | 19.86 | 20 | 19.7201 | 25651 |
| 1734046800 | 19.9 | -0.09 | -0.45 | 19.8507 | 20.1 | 19.78 | 11468 |
| 1733960400 | 19.99 | 0.09 | 0.45 | 19.73 | 20.65 | 19.73 | 12791 |
| 1733874000 | 19.9 | 0.16 | 0.81 | 19.92 | 19.95 | 19.7708 | 18707 |
| 1733787600 | 19.74 | -0.18 | -0.92 | 19.94 | 19.94 | 19.72 | 17926 |
| 1733528400 | 19.9228 | 0.11 | 0.57 | 19.8 | 19.9674 | 19.7 | 8640 |
| 1733442000 | 19.81 | -0.05 | -0.25 | 19.8183 | 19.998 | 19.7185 | 17868 |
| 1733355600 | 19.86 | 0.13 | 0.66 | 19.87 | 20.03 | 19.7021 | 12753 |
| 1733269200 | 19.73 | -0.16 | -0.80 | 19.97 | 20.11 | 19.73 | 21761 |
| 1733182800 | 19.89 | 0.14 | 0.71 | 19.84 | 19.98 | 19.6101 | 7375 |
| 1732917840 | 19.75 | -0.06 | -0.30 | 19.655 | 19.88 | 19.61 | 18386 |
| 1732750800 | 19.81 | -0.21 | -1.05 | 20.02 | 20.02 | 19.685 | 25511 |
| 1732664400 | 20.02 | 0.54 | 2.77 | 19.76 | 20.25 | 19.48 | 49959 |
| 1732578000 | 19.48 | 0.06 | 0.31 | 19.43 | 19.64 | 19.3001 | 16963 |
| 1732318800 | 19.42 | -0.15 | -0.77 | 19.5399 | 19.82 | 19.34 | 33426 |
| 1732232400 | 19.57 | -0.17 | -0.86 | 19.342 | 19.6 | 19.34 | 30094 |
| 1732146000 | 19.74 | -0.06 | -0.30 | 19.608 | 19.99 | 19.5901 | 32420 |
| 1732059600 | 19.8 | -0.15 | -0.75 | 19.825 | 20.08 | 19.64 | 17995 |
| 1731973200 | 19.95 | -0.14 | -0.70 | 20.03 | 20.255 | 19.78 | 69608 |
| 1731714000 | 20.09 | 0.1 | 0.50 | 20.207 | 20.39 | 19.858 | 80893 |
| 1731627600 | 19.99 | 0.83 | 4.33 | 19.105 | 20 | 19.105 | 59165 |
| 1731541200 | 19.16 | 0.22 | 1.16 | 18.6001 | 19.25 | 18.6001 | 17206 |
| 1731454800 | 18.94 | -0.2 | -1.04 | 19.14 | 19.2589 | 18.62 | 58344 |
| 1731368400 | 19.14 | -0.12 | -0.62 | 19.11 | 19.26 | 18.96 | 41726 |
| 1731109200 | 19.26 | -0.18 | -0.93 | 19.4003 | 19.44 | 19.18 | 15034 |
| 1731022800 | 19.44 | -0.22 | -1.12 | 19.6181 | 19.65 | 19.31 | 18219 |
| 1730936400 | 19.66 | 0.06 | 0.31 | 19.5744 | 19.835 | 19.53 | 25664 |
| 1730850000 | 19.6 | 0.24 | 1.24 | 19.33 | 19.73 | 19.33 | 21719 |
| 1730763600 | 19.36 | -0.55 | -2.76 | 19.76 | 19.805 | 19.24 | 28908 |
| 1730500800 | 19.91 | -0.05 | -0.25 | 20 | 20.1 | 19.7833 | 18447 |
| 1730414400 | 19.96 | 0.29 | 1.47 | 19.7857 | 19.97 | 19.4001 | 17741 |
| 1730328000 | 19.67 | 0.04 | 0.20 | 19.9691 | 19.9691 | 19.62 | 11279 |
| 1730241600 | 19.63 | -0.02 | -0.10 | 19.8 | 19.9999 | 19.6 | 26145 |
| 1730155200 | 19.65 | -0.11 | -0.56 | 19.81 | 19.95 | 19.63 | 14887 |
| 1729896000 | 19.76 | -0.07 | -0.35 | 19.78 | 19.85 | 19.61 | 10497 |
| 1729809600 | 19.83 | -0.07 | -0.35 | 19.885 | 20.12 | 19.61 | 19094 |
| 1729723200 | 19.9 | -0.18 | -0.90 | 20.181748 | 20.22 | 19.805 | 17562 |
| 1729636800 | 20.08 | 0.06 | 0.30 | 19.85 | 20.15 | 19.85 | 18526 |
| 1729550400 | 20.02 | 0.39 | 1.99 | 19.72 | 20.04 | 19.35 | 34039 |
| 1729291200 | 19.63 | -0.3 | -1.51 | 19.94 | 19.94 | 19.59 | 12278 |
| 1729204800 | 19.93 | 0.22 | 1.12 | 19.95 | 19.95 | 19.6459 | 14377 |
| 1729118400 | 19.71 | 0.28 | 1.41 | 19.48 | 19.9094 | 19.4455 | 8358 |
| 1729032000 | 19.435 | 0.21 | 1.09 | 19.25 | 19.92 | 19.2 | 40841 |
| 1728945600 | 19.225 | 0.14 | 0.71 | 19.22 | 19.25 | 19.0501 | 16992 |
| 1728686400 | 19.09 | 0.04 | 0.21 | 19.14 | 19.1844 | 19.05 | 4673 |
| 1728600000 | 19.05 | 0.04 | 0.21 | 19.15 | 19.23 | 18.86 | 11683 |
| 1728513600 | 19.01 | 0.13 | 0.69 | 18.77 | 19.03 | 18.77 | 14338 |
| 1728427200 | 18.88 | -0.44 | -2.28 | 19.2 | 19.34 | 18.78 | 41437 |
| 1728340800 | 19.32 | -1.06 | -5.20 | 20.38 | 20.38 | 19.2 | 67308 |
| 1728081600 | 20.38 | 0.2 | 0.99 | 19.8433 | 20.479 | 19.8433 | 24561 |
| 1727995200 | 20.18 | 0.24 | 1.20 | 19.925 | 20.265 | 19.925 | 14050 |
| 1727908800 | 19.94 | 0.06 | 0.30 | 19.87 | 19.993 | 19.7081 | 19640 |
| 1727822400 | 19.88 | -0.05 | -0.25 | 19.93 | 19.978 | 19.725 | 23584 |
| 1727735520 | 19.93 | 0.43 | 2.21 | 19.4807 | 19.959 | 19.47 | 62468 |
| 1727476800 | 19.5 | 0.12 | 0.62 | 19.25 | 19.55 | 19.2362 | 17905 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
