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 | -0.16 | -0.924855491329 | 17.3 | 17.52 | 16.7848 | 18308 | 17.27469126 | CS |
| 4 | 0.57 | 3.43995171998 | 16.57 | 17.91 | 15.76 | 41813 | 17.01164318 | CS |
| 12 | 0.87 | 5.34726490473 | 16.27 | 17.91 | 15.16 | 36350 | 16.61425558 | CS |
| 26 | -0.07 | -0.406740267286 | 17.21 | 17.99 | 15.16 | 32696 | 16.71826644 | CS |
| 52 | 1.74 | 11.2987012987 | 15.4 | 17.99 | 15.16 | 25188 | 16.49027156 | CS |
| 156 | 4.11 | 31.5425940138 | 13.03 | 17.99 | 11.12 | 19959 | 14.78416424 | CS |
| 260 | 5.14 | 42.8333333333 | 12 | 17.99 | 10.22 | 17847 | 14.05309169 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1745534400 | 17.14 | 0.08 | 0.47 | 17.08 | 17.335 | 17.05 | 19706 |
| 1745448000 | 17.06 | -0.11 | -0.64 | 17.22 | 17.38 | 16.87 | 11039 |
| 1745361600 | 17.17 | -0.13 | -0.75 | 17.2 | 17.4099 | 17 | 16825 |
| 1745275200 | 17.3 | -0.22 | -1.26 | 17.44 | 17.44 | 16.7848 | 31808 |
| 1744929600 | 17.52 | 0.22 | 1.27 | 17.3 | 17.52 | 17.07 | 13560 |
| 1744843200 | 17.3 | 0.2 | 1.17 | 17 | 17.3599 | 16.835626 | 35224 |
| 1744756800 | 17.1 | 0.34 | 2.03 | 16.66 | 17.1907 | 16.66 | 12520 |
| 1744670400 | 16.76 | 0.61 | 3.78 | 16.2 | 17.09 | 16.149999 | 16396 |
| 1744411200 | 16.149999 | 0.22 | 1.38 | 15.83 | 16.44 | 15.8 | 41042 |
| 1744324800 | 15.93 | 0.08 | 0.50 | 16 | 16.1876 | 15.7601 | 17854 |
| 1744238400 | 15.85 | -0.33 | -2.04 | 16.079999 | 16.335 | 15.82 | 33823 |
| 1744152000 | 16.18 | 0.09 | 0.56 | 16.3 | 16.8827 | 16.059999 | 32052 |
| 1744065600 | 16.09 | -0.26 | -1.59 | 15.76 | 16.6199 | 15.76 | 38692 |
| 1743806400 | 16.35 | -0.4 | -2.39 | 16.559999 | 16.99 | 16.25 | 33592 |
| 1743720000 | 16.75 | -0.22 | -1.30 | 16.77 | 16.94 | 16.5 | 35567 |
| 1743633600 | 16.97 | 0.09 | 0.53 | 16.84 | 17.07 | 16.57 | 20059 |
| 1743547200 | 16.88 | -0.75 | -4.25 | 17.61 | 17.61 | 16.649999 | 58509 |
| 1743460800 | 17.63 | 0.28 | 1.61 | 17.54 | 17.91 | 17.05 | 236098 |
| 1743201600 | 17.35 | 0.26 | 1.52 | 17.1 | 17.58 | 16.6434 | 59057 |
| 1743115200 | 17.09 | 0.5 | 3.01 | 16.57 | 17.1867 | 16.42 | 50728 |
| 1743028800 | 16.59 | 0.41 | 2.53 | 16.18 | 16.59 | 16.1 | 38322 |
| 1742942400 | 16.18 | 0.1 | 0.62 | 16.129999 | 16.2678 | 15.89 | 14919 |
| 1742856000 | 16.079999 | 0.04 | 0.27 | 16.129999 | 16.329999 | 15.9 | 18661 |
| 1742596800 | 16.037299 | 0.22 | 1.37 | 15.85 | 16.045 | 15.7659 | 29338 |
| 1742510400 | 15.82 | 0.08 | 0.51 | 15.81 | 15.82 | 15.695 | 29740 |
| 1742424000 | 15.74 | 0.14 | 0.90 | 15.7 | 15.81 | 15.5271 | 19244 |
| 1742337600 | 15.6 | 0 | 0.00 | 15.57 | 15.6315 | 15.4052 | 16695 |
| 1742251200 | 15.5999 | 0.09 | 0.58 | 15.51 | 15.5999 | 15.22 | 44722 |
| 1741992000 | 15.51 | 0.08 | 0.51 | 15.58 | 15.58 | 15.3836 | 19003 |
| 1741905600 | 15.432 | -0.21 | -1.33 | 15.64 | 15.8152 | 15.432 | 17123 |
| 1741819200 | 15.64 | 0.44 | 2.89 | 15.35 | 15.65 | 15.2 | 52566 |
| 1741732800 | 15.2 | -0.12 | -0.78 | 15.43 | 15.5453 | 15.16 | 32817 |
| 1741646400 | 15.32 | -0.09 | -0.58 | 15.42 | 15.44 | 15.32 | 30335 |
| 1741390800 | 15.41 | -0.19 | -1.22 | 15.71 | 15.71 | 15.37 | 50440 |
| 1741304400 | 15.6 | -0.2 | -1.27 | 15.8 | 15.86 | 15.57 | 45075 |
| 1741218000 | 15.8 | -0.28 | -1.71 | 16.02 | 16.1999 | 15.75 | 43282 |
| 1741131600 | 16.075 | -0.03 | -0.16 | 16.11 | 16.23 | 15.97 | 20728 |
| 1741045200 | 16.1 | 0 | 0.00 | 16.219999 | 16.329999 | 16.01 | 29251 |
| 1740786000 | 16.1 | 0.02 | 0.12 | 16.29 | 16.29 | 16.079999 | 15133 |
| 1740699600 | 16.079999 | -0.06 | -0.37 | 16.11 | 16.41 | 16.03 | 31080 |
| 1740613200 | 16.14 | -0.08 | -0.49 | 16.25 | 16.3 | 16.07 | 56671 |
| 1740526800 | 16.219999 | -0.3 | -1.82 | 16.52 | 16.71 | 16.11 | 47466 |
| 1740440400 | 16.52 | -0.38 | -2.25 | 17.02 | 17.3167 | 16.4143 | 52477 |
| 1740181200 | 16.9 | -0.73 | -4.14 | 17.58 | 17.58 | 16.9 | 33794 |
| 1740094800 | 17.63 | 0.29 | 1.67 | 17.2 | 17.77 | 17.17 | 34819 |
| 1740008400 | 17.34 | 0.11 | 0.64 | 17.27 | 17.45 | 17.0863 | 32579 |
| 1739922000 | 17.23 | -0.13 | -0.75 | 17.34 | 17.4599 | 17.0601 | 30333 |
| 1739576400 | 17.36 | 0.14 | 0.81 | 17.21 | 17.57 | 17.033 | 69750 |
| 1739490000 | 17.22 | 0.07 | 0.41 | 17.13 | 17.26 | 17.06 | 32014 |
| 1739403600 | 17.15 | -0.03 | -0.17 | 17.13 | 17.19 | 16.985 | 18622 |
| 1739317200 | 17.18 | 0.12 | 0.70 | 17.17 | 17.19 | 16.95 | 15257 |
| 1739230800 | 17.06 | 0.16 | 0.95 | 16.9 | 17.16 | 16.8757 | 25487 |
| 1738971600 | 16.9 | -0.08 | -0.47 | 17 | 17 | 16.83 | 15876 |
| 1738885200 | 16.98 | 0.06 | 0.35 | 16.85 | 17.015 | 16.85 | 21274 |
| 1738798800 | 16.92 | 0.04 | 0.24 | 16.87 | 17.06 | 16.8001 | 24002 |
| 1738712400 | 16.88 | 0.03 | 0.18 | 16.85 | 16.98 | 16.68 | 20968 |
| 1738626000 | 16.85 | 0.66 | 4.07 | 16 | 17.2 | 16 | 160787 |
| 1738366800 | 16.1909 | -0.03 | -0.18 | 16.399999 | 16.44 | 16.17 | 13592 |
| 1738280400 | 16.219999 | 0.07 | 0.43 | 16.27 | 16.399999 | 16.16 | 9628 |
| 1738194000 | 16.149999 | -0.01 | -0.06 | 16.16 | 16.2835 | 16.0501 | 27102 |
| 1738107600 | 16.16 | 0.19 | 1.19 | 15.97 | 16.16 | 15.9421 | 32012 |
| 1738021200 | 15.97 | -0.28 | -1.72 | 16.11 | 16.18 | 15.97 | 26553 |
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
