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 | 0.47 | 2.97845373891 | 15.78 | 16.365 | 15.61 | 77494 | 15.85917993 | CS |
| 4 | 0.36 | 2.26557583386 | 15.89 | 16.365 | 14.53 | 106875 | 15.48191274 | CS |
| 12 | -4.33 | -21.0398445092 | 20.58 | 23.02 | 14.53 | 138886 | 17.0406131 | CS |
| 26 | -3.02 | -15.6720290607 | 19.27 | 23.02 | 14.53 | 119038 | 18.30647473 | CS |
| 52 | 2.7 | 19.926199262 | 13.55 | 23.02 | 11.07 | 99480 | 17.11924327 | CS |
| 156 | 5.09 | 45.6093189964 | 11.16 | 23.02 | 5.945 | 90695 | 13.38116338 | CS |
| 260 | 7.39 | 83.4085778781 | 8.86 | 23.02 | 3.89 | 78817 | 13.57075993 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 16.25 | 0.6 | 3.83 | 16.18 | 16.309999 | 15.98 | 57295 |
| 1737675600 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1737589200 | 15.65 | -0.57 | -3.51 | 16.12 | 16.25 | 15.65 | 69643 |
| 1737502800 | 16.219999 | 0.45 | 2.85 | 15.95 | 16.364999 | 15.905 | 65435 |
| 1737157200 | 15.77 | 0.1 | 0.64 | 15.78 | 15.955 | 15.61 | 98194 |
| 1737070800 | 15.67 | 0.34 | 2.22 | 15.11 | 15.695 | 15.11 | 71786 |
| 1736984400 | 15.33 | 0.26 | 1.73 | 15.47 | 15.66 | 15.23 | 154478 |
| 1736898000 | 15.07 | 0.18 | 1.21 | 14.94 | 15.2569 | 14.92 | 89945 |
| 1736811600 | 14.89 | 0.21 | 1.43 | 14.82 | 14.92 | 14.53 | 48133 |
| 1736552400 | 14.68 | -0.32 | -2.13 | 14.98 | 14.98 | 14.68 | 86062 |
| 1736379600 | 15 | -0.47 | -3.04 | 15.29 | 15.49 | 15 | 130103 |
| 1736293200 | 15.47 | -0.11 | -0.71 | 15.67 | 15.84 | 15.05 | 185048 |
| 1736206800 | 15.58 | 0.11 | 0.71 | 15.45 | 15.73 | 15.4327 | 97150 |
| 1735947600 | 15.47 | -0.07 | -0.45 | 15.55 | 15.69 | 15.3746 | 55053 |
| 1735861200 | 15.54 | -0.18 | -1.15 | 15.98 | 16.29 | 15.45 | 94666 |
| 1735688400 | 15.72 | 0.06 | 0.38 | 15.69 | 15.81 | 15.52 | 283459 |
| 1735602000 | 15.66 | -0.03 | -0.19 | 15.55 | 15.8 | 15.33 | 89629 |
| 1735342800 | 15.69 | -0.36 | -2.24 | 16.09 | 16.09 | 15.52 | 104324 |
| 1735256400 | 16.05 | 0.2 | 1.26 | 15.95 | 16.059999 | 15.755 | 80535 |
| 1735077840 | 15.85 | -0.07 | -0.44 | 15.68 | 15.945 | 15.55 | 90751 |
| 1734997200 | 15.92 | -0.27 | -1.67 | 16.12 | 16.46 | 15.89 | 62181 |
| 1734738000 | 16.19 | 0.24 | 1.50 | 15.73 | 16.61 | 15.56 | 203735 |
| 1734651600 | 15.95 | -0.3 | -1.85 | 16.37 | 16.485 | 15.91 | 106840 |
| 1734565200 | 16.25 | -0.43 | -2.58 | 16.82 | 17.48 | 16.135 | 203540 |
| 1734478800 | 16.68 | -0.26 | -1.53 | 16.77 | 16.98 | 16.42 | 101987 |
| 1734392400 | 16.94 | -0.23 | -1.34 | 16.97 | 17.36 | 16.8852 | 135436 |
| 1734133200 | 17.17 | -0.12 | -0.69 | 17.22 | 17.49 | 16.95 | 121082 |
| 1734046800 | 17.29 | 0.3 | 1.77 | 16.99 | 17.39 | 16.81 | 90223 |
| 1733960400 | 16.99 | 0.07 | 0.41 | 16.83 | 17.12 | 16.77 | 71684 |
| 1733874000 | 16.92 | -0.34 | -1.97 | 17.28 | 17.3572 | 16.88 | 65470 |
| 1733787600 | 17.26 | 0.12 | 0.70 | 17.27 | 17.62 | 17.055 | 84541 |
| 1733528400 | 17.14 | 0.32 | 1.90 | 16.87 | 17.2 | 16.71 | 106420 |
| 1733442000 | 16.82 | -0.19 | -1.12 | 17.11 | 17.19 | 16.81 | 103160 |
| 1733355600 | 17.01 | -0.01 | -0.06 | 17.03 | 17.39 | 16.9 | 125018 |
| 1733269200 | 17.02 | 0.13 | 0.77 | 16.96 | 17.04 | 16.629999 | 92586 |
| 1733182800 | 16.89 | 0.04 | 0.24 | 16.98 | 17.1 | 16.626 | 77506 |
| 1732917840 | 16.85 | 0.1 | 0.60 | 16.83 | 16.93 | 16.6584 | 32065 |
| 1732750800 | 16.75 | 0.11 | 0.66 | 16.68 | 16.9396 | 16.68 | 60044 |
| 1732664400 | 16.64 | -0.31 | -1.83 | 16.81 | 16.95 | 16.53 | 80117 |
| 1732578000 | 16.95 | -0.04 | -0.24 | 17.13 | 17.52 | 16.95 | 69334 |
| 1732318800 | 16.99 | 0.43 | 2.60 | 16.719999 | 17.025 | 16.675 | 70904 |
| 1732232400 | 16.559999 | 0.24 | 1.47 | 16.27 | 16.649999 | 16.2401 | 95024 |
| 1732146000 | 16.32 | -0.34 | -2.04 | 16.559999 | 16.66 | 16.239999 | 150991 |
| 1732059600 | 16.66 | 0.23 | 1.40 | 16.23 | 16.894 | 16.23 | 83906 |
| 1731973200 | 16.43 | -0.38 | -2.26 | 16.81 | 17.23 | 16.399999 | 127326 |
| 1731714000 | 16.81 | -0.41 | -2.38 | 17.34 | 17.35 | 16.8 | 113051 |
| 1731627600 | 17.22 | -0.35 | -1.99 | 17.59 | 17.73 | 17.02 | 193908 |
| 1731541200 | 17.57 | 0.31 | 1.80 | 17.49 | 18.05 | 17.2818 | 173485 |
| 1731454800 | 17.26 | 0.22 | 1.29 | 17.09 | 17.64 | 16.85 | 214063 |
| 1731368400 | 17.04 | -0.11 | -0.64 | 17.18 | 17.45 | 16.6097 | 229603 |
| 1731109200 | 17.15 | 0.69 | 4.19 | 16.77 | 17.62 | 16.48 | 348988 |
| 1731022800 | 16.46 | -1.07 | -6.10 | 17.33 | 17.355 | 15.62 | 464004 |
| 1730936400 | 17.53 | -4.28 | -19.62 | 16.68 | 17.55 | 15.4501 | 633249 |
| 1730850000 | 21.81 | 0.86 | 4.11 | 20.73 | 21.83 | 20.54 | 105998 |
| 1730763600 | 20.95 | -0.54 | -2.51 | 22.14 | 22.33 | 19.18 | 245050 |
| 1730500800 | 21.49 | 1.02 | 4.98 | 20.58 | 23.02 | 20.54 | 460505 |
| 1730414400 | 20.47 | -0.33 | -1.59 | 20.78 | 20.85 | 20.35 | 65075 |
| 1730328000 | 20.8 | -0.01 | -0.05 | 20.85 | 21.055 | 20.66 | 65126 |
| 1730241600 | 20.81 | -0.09 | -0.43 | 20.71 | 20.86 | 20.5072 | 32297 |
| 1730155200 | 20.9 | 0.91 | 4.55 | 20.15 | 20.95 | 20.15 | 70117 |
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
