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 | -0.83 | -6.20328849028 | 13.38 | 13.48 | 12.53 | 494225 | 12.9513591 | CS |
| 4 | -1.49 | -10.6125356125 | 14.04 | 14.22 | 12.53 | 416034 | 13.56864194 | CS |
| 12 | -0.09 | -0.712025316456 | 12.64 | 14.72 | 12.01 | 521245 | 13.19648839 | CS |
| 26 | 0.33 | 2.70049099836 | 12.22 | 14.91 | 11.24 | 548146 | 13.11057496 | CS |
| 52 | 1.64 | 15.0320806599 | 10.91 | 14.91 | 9.765 | 551601 | 12.51695849 | CS |
| 156 | 6.04 | 92.7803379416 | 6.51 | 14.91 | 6.38 | 629782 | 10.84727 | CS |
| 260 | -1.47 | -10.485021398 | 14.02 | 14.91 | 3.26 | 674478 | 9.26268606 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 12.55 | -0.06 | -0.48 | 12.595 | 12.87 | 12.46 | 1088100 |
| 1734651600 | 12.61 | -0.09 | -0.71 | 12.85 | 12.96 | 12.53 | 491974 |
| 1734565200 | 12.7 | -0.48 | -3.64 | 13.285 | 13.4 | 12.615 | 692382 |
| 1734478800 | 13.18 | -0.09 | -0.68 | 13.23 | 13.24 | 12.9 | 475119 |
| 1734392400 | 13.27 | 0.05 | 0.38 | 13.175 | 13.465 | 13.125 | 422811 |
| 1734133200 | 13.22 | -0.19 | -1.42 | 13.38 | 13.38 | 13.121 | 361637 |
| 1734046800 | 13.41 | -0.19 | -1.40 | 13.7 | 13.7 | 13.34 | 415646 |
| 1733960400 | 13.6 | 0.06 | 0.44 | 13.6 | 13.75 | 13.47 | 445955 |
| 1733874000 | 13.54 | -0.09 | -0.66 | 13.5 | 13.725 | 13.33 | 537008 |
| 1733787600 | 13.63 | 0.06 | 0.44 | 13.6837 | 13.84 | 13.55 | 317379 |
| 1733528400 | 13.57 | -0.32 | -2.30 | 13.89 | 13.89 | 13.49 | 274939 |
| 1733442000 | 13.89 | -0.19 | -1.35 | 14.06 | 14.085 | 13.83 | 297712 |
| 1733355600 | 14.08 | -0.08 | -0.56 | 14.01 | 14.11 | 13.79 | 319456 |
| 1733269200 | 14.16 | 0.09 | 0.64 | 14.0336 | 14.1678 | 13.87 | 305682 |
| 1733182800 | 14.07 | 0.1 | 0.72 | 14.01 | 14.1 | 13.79 | 300446 |
| 1732917840 | 13.97 | 0.01 | 0.07 | 14.12 | 14.12 | 13.89 | 194164 |
| 1732750800 | 13.96 | -0.05 | -0.36 | 14.13 | 14.22 | 13.935 | 314031 |
| 1732664400 | 14.01 | -0.04 | -0.28 | 13.95 | 14.02 | 13.76 | 996310 |
| 1732578000 | 14.05 | -0.01 | -0.07 | 14.18 | 14.22 | 13.97 | 355779 |
| 1732318800 | 14.06 | 0.07 | 0.50 | 14.0386 | 14.165 | 14 | 334488 |
| 1732232400 | 13.99 | 0.24 | 1.75 | 13.865 | 14.18 | 13.84 | 455885 |
| 1732146000 | 13.75 | 0.44 | 3.31 | 13.425 | 13.77 | 13.37 | 583730 |
| 1732059600 | 13.31 | -0.09 | -0.67 | 13.26 | 13.34 | 13.1126 | 836340 |
| 1731973200 | 13.4 | 0.03 | 0.22 | 13.48 | 13.51 | 13.35 | 640961 |
| 1731714000 | 13.37 | -0.15 | -1.11 | 13.71 | 13.79 | 13.31 | 375159 |
| 1731627600 | 13.52 | -0.05 | -0.37 | 13.675 | 13.76 | 13.33 | 1345509 |
| 1731541200 | 13.57 | 0.02 | 0.15 | 13.62 | 13.68 | 13.45 | 619263 |
| 1731454800 | 13.55 | -0.41 | -2.94 | 14.01 | 14.13 | 13.49 | 425040 |
| 1731368400 | 13.96 | 0.32 | 2.35 | 13.82 | 14.11 | 13.77 | 515017 |
| 1731109200 | 13.64 | -0.19 | -1.37 | 13.8 | 13.87 | 13.57 | 470385 |
| 1731022800 | 13.83 | -0.61 | -4.22 | 14.3 | 14.72 | 13.69 | 1430121 |
| 1730936400 | 14.44 | 1.84 | 14.60 | 13.65 | 14.45 | 13.2769 | 2015766 |
| 1730850000 | 12.6 | 0.4 | 3.28 | 12.08 | 12.61 | 12.08 | 558351 |
| 1730763600 | 12.2 | 0.02 | 0.16 | 12.18 | 12.51 | 12.12 | 349072 |
| 1730500800 | 12.18 | -0.08 | -0.65 | 12.35 | 12.44 | 12.045 | 480923 |
| 1730414400 | 12.26 | 0 | 0.00 | 12.34 | 12.39 | 12.19 | 425208 |
| 1730328000 | 12.26 | 0.07 | 0.57 | 12.15 | 12.495 | 12.15 | 445334 |
| 1730241600 | 12.19 | -0.07 | -0.57 | 12.14 | 12.235 | 12.1 | 299728 |
| 1730155200 | 12.26 | -0.15 | -1.21 | 12.3 | 12.315 | 12.105 | 438001 |
| 1729896000 | 12.41 | 0.22 | 1.80 | 12.27 | 12.43 | 12.25 | 360032 |
| 1729809600 | 12.19 | -0.11 | -0.89 | 12.35 | 12.35 | 12.1 | 496587 |
| 1729723200 | 12.3 | -0.16 | -1.28 | 12.41 | 12.42 | 12.2 | 288829 |
| 1729636800 | 12.46 | -0.1 | -0.80 | 12.5 | 12.5 | 12.37 | 314092 |
| 1729550400 | 12.56 | -0.04 | -0.32 | 12.73 | 12.9805 | 12.56 | 453787 |
| 1729291200 | 12.6 | -0.06 | -0.47 | 12.68 | 12.8 | 12.54 | 2174770 |
| 1729204800 | 12.66 | 0.25 | 2.01 | 12.44 | 12.68 | 12.23 | 570513 |
| 1729118400 | 12.41 | -0.32 | -2.51 | 12.4 | 12.86 | 12.23 | 574384 |
| 1729032000 | 12.73 | 0.08 | 0.63 | 12.55 | 12.97 | 12.51 | 554715 |
| 1728945600 | 12.65 | -0.26 | -2.01 | 12.83 | 12.83 | 12.65 | 246220 |
| 1728686400 | 12.91 | 0.21 | 1.65 | 12.75 | 12.92 | 12.74 | 189878 |
| 1728600000 | 12.7 | 0 | 0.00 | 12.53 | 12.71 | 12.46 | 229573 |
| 1728513600 | 12.7 | 0.13 | 1.03 | 12.53 | 12.76 | 12.53 | 218158 |
| 1728427200 | 12.57 | -0.21 | -1.64 | 12.83 | 12.83 | 12.56 | 362112 |
| 1728340800 | 12.78 | -0.11 | -0.85 | 12.78 | 12.86 | 12.71 | 518812 |
| 1728081600 | 12.89 | 0.32 | 2.55 | 12.77 | 12.9 | 12.7 | 345467 |
| 1727995200 | 12.57 | 0.07 | 0.56 | 12.47 | 12.63 | 12.41 | 349447 |
| 1727908800 | 12.5 | -0.19 | -1.50 | 12.65 | 12.735 | 12.45 | 419730 |
| 1727822400 | 12.69 | -0.05 | -0.39 | 12.66 | 12.76 | 12.52 | 378133 |
| 1727735520 | 12.74 | 0.1 | 0.79 | 12.54 | 12.75 | 12.45 | 616207 |
| 1727476800 | 12.64 | 0.15 | 1.20 | 12.64 | 12.79 | 12.53 | 356370 |
| 1727390400 | 12.49 | 0.01 | 0.08 | 12.58 | 12.6 | 12.38 | 248420 |
| 1727304000 | 12.48 | -0.08 | -0.64 | 12.52 | 12.54 | 12.335 | 549099 |
| 1727217600 | 12.56 | 0.02 | 0.16 | 12.58 | 12.645 | 12.49 | 304540 |
| 1727131200 | 12.54 | 0.09 | 0.72 | 12.59 | 12.68 | 12.44 | 435703 |
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
