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 | 1.41 | 4.3438077634 | 32.46 | 34.54 | 32.41 | 1271388 | 33.83388894 | CS |
| 4 | 3.24 | 10.5778648384 | 30.63 | 34.54 | 29.86 | 1256412 | 32.08983265 | CS |
| 12 | 6.38 | 23.2084394325 | 27.49 | 34.54 | 27.42 | 1475009 | 30.74189709 | CS |
| 26 | 10.72 | 46.3066954644 | 23.15 | 34.9 | 22.91 | 2042007 | 29.33710425 | CS |
| 52 | 10.18 | 42.9717180245 | 23.69 | 34.9 | 20.52 | 1826734 | 26.78465193 | CS |
| 156 | 12.41 | 57.8285181733 | 21.46 | 34.9 | 19.25 | 2037868 | 26.13011498 | CS |
| 260 | 21.77 | 179.917355372 | 12.1 | 37.87 | 10.71 | 2987554 | 26.50542523 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1752532800 | 33.87 | -0.59 | -1.71 | 33.97 | 34.095 | 33.84 | 1405779 |
| 1752273600 | 34.46 | 0.05 | 0.15 | 34.3 | 34.54 | 34.22 | 1022745 |
| 1752187200 | 34.41 | 0.88 | 2.62 | 34.18 | 34.53 | 34.15 | 1433484 |
| 1752100800 | 33.53 | 0.63 | 1.91 | 33.45 | 33.665 | 33.3307 | 1290518 |
| 1752014400 | 32.9 | 0.58 | 1.79 | 32.46 | 33.18 | 32.409999 | 1204413 |
| 1751928000 | 32.32 | -0.32 | -0.98 | 32.33 | 32.5599 | 32.07 | 1073735 |
| 1751576640 | 32.64 | -0.41 | -1.24 | 32.81 | 32.88 | 32.42 | 894955 |
| 1751496000 | 33.049999 | 1.83 | 5.86 | 32.6 | 33.159999 | 32.56 | 2397788 |
| 1751409600 | 31.22 | -0.36 | -1.14 | 30.65 | 31.28 | 30.55 | 1555678 |
| 1751323200 | 31.58 | 0.32 | 1.02 | 31.43 | 31.65 | 31.23 | 970130 |
| 1751064000 | 31.26 | -0.39 | -1.23 | 31.42 | 31.62 | 30.7 | 1524819 |
| 1750977600 | 31.65 | 0.64 | 2.06 | 31.41 | 31.74 | 31.37 | 962851 |
| 1750891200 | 31.01 | 0.03 | 0.10 | 30.97 | 31.08 | 30.76 | 905465 |
| 1750804800 | 30.98 | 0.43 | 1.41 | 30.81 | 31.0799 | 30.74 | 1126249 |
| 1750718400 | 30.55 | 0.58 | 1.94 | 29.88 | 30.565 | 29.86 | 914005 |
| 1750459200 | 29.97 | -0.71 | -2.31 | 30.44 | 30.52 | 29.9 | 1370417 |
| 1750286400 | 30.68 | 0.42 | 1.39 | 30.35 | 31.05 | 30.27 | 1516332 |
| 1750200000 | 30.26 | -0.73 | -2.36 | 30.63 | 30.74 | 30.185 | 1046045 |
| 1750113600 | 30.99 | 0.86 | 2.85 | 30.89 | 31.09 | 30.74 | 1240861 |
| 1749854400 | 30.13 | -0.46 | -1.50 | 29.8 | 30.24 | 29.8 | 1049133 |
| 1749768000 | 30.59 | -0.13 | -0.42 | 30.38 | 30.705 | 30.29 | 742682 |
| 1749681600 | 30.72 | 0.13 | 0.42 | 31.05 | 31.17 | 30.6 | 1439045 |
| 1749595200 | 30.59 | 0.21 | 0.69 | 30.43 | 30.6 | 30.3011 | 1650500 |
| 1749508800 | 30.38 | 0.27 | 0.90 | 30.29 | 30.57 | 30.28 | 2753017 |
| 1749249600 | 30.11 | -0.44 | -1.44 | 30.47 | 30.61 | 30.1 | 1311695 |
| 1749163200 | 30.55 | 0.22 | 0.73 | 30.8 | 30.88 | 30.42 | 1020132 |
| 1749076800 | 30.33 | 0.21 | 0.70 | 30.5 | 30.67 | 30.32 | 1195197 |
| 1748990400 | 30.12 | -0.5 | -1.63 | 29.96 | 30.23 | 29.765 | 1529555 |
| 1748904000 | 30.62 | 0.04 | 0.13 | 30.14 | 30.685 | 30.115 | 2015121 |
| 1748644800 | 30.58 | 0.05 | 0.16 | 30.49 | 30.63 | 30.1 | 1182160 |
| 1748558400 | 30.53 | -0.07 | -0.23 | 30.86 | 30.875 | 30.365 | 2315432 |
| 1748472000 | 30.6 | -0.67 | -2.14 | 30.84 | 30.9 | 30.57 | 822998 |
| 1748385600 | 31.27 | 0.91 | 3.00 | 31.02 | 31.31 | 30.99 | 1486065 |
| 1748040000 | 30.36 | 0.4 | 1.34 | 29.62 | 30.41 | 29.62 | 3349990 |
| 1747953600 | 29.96 | -0.88 | -2.85 | 30.19 | 30.27 | 29.95 | 3663456 |
| 1747867200 | 30.84 | -0.3 | -0.96 | 31.33 | 31.55 | 30.84 | 2307260 |
| 1747780800 | 31.14 | -0.05 | -0.16 | 31.13 | 31.26 | 31.03 | 1107221 |
| 1747694400 | 31.19 | 0.48 | 1.56 | 30.55 | 31.21 | 30.55 | 1203456 |
| 1747435200 | 30.71 | -0.32 | -1.03 | 30.395 | 30.74 | 30.37 | 1211848 |
| 1747348800 | 31.03 | -0.34 | -1.08 | 31.12 | 31.33 | 31.025 | 1411642 |
| 1747262400 | 31.37 | -0.08 | -0.25 | 31.57 | 31.62 | 31.26 | 1353951 |
| 1747176000 | 31.45 | 0.25 | 0.80 | 31.23 | 31.51 | 31.13 | 883512 |
| 1747089600 | 31.2 | 0.93 | 3.07 | 31.39 | 31.54 | 30.96 | 1571863 |
| 1746830400 | 30.27 | 0.46 | 1.54 | 30.14 | 30.28 | 29.95 | 915536 |
| 1746744000 | 29.81 | -0.09 | -0.30 | 30.01 | 30.06 | 29.75 | 1162567 |
| 1746657600 | 29.9 | -0.17 | -0.57 | 30.22 | 30.2365 | 29.73 | 1037984 |
| 1746571200 | 30.07 | -0.26 | -0.86 | 30.05 | 30.31 | 29.87 | 1096478 |
| 1746484800 | 30.33 | -0.31 | -1.01 | 30.435 | 30.58 | 30.29 | 756596 |
| 1746225600 | 30.64 | 0.94 | 3.16 | 30.65 | 30.84 | 30.455 | 1454957 |
| 1746139200 | 29.7 | 0.01 | 0.03 | 30 | 30 | 29.26 | 1350432 |
| 1746052800 | 29.69 | -0.5 | -1.66 | 28.35 | 29.73 | 28.01 | 2498331 |
| 1745966400 | 30.19 | -0.07 | -0.23 | 30.27 | 30.33 | 29.99 | 1945591 |
| 1745880000 | 30.26 | 0.68 | 2.30 | 29.84 | 30.3 | 29.82 | 1738910 |
| 1745620800 | 29.58 | 0.17 | 0.58 | 29.24 | 29.655 | 29.2 | 1693553 |
| 1745534400 | 29.41 | 0.52 | 1.80 | 28.76 | 29.42 | 28.75 | 1639164 |
| 1745448000 | 28.89 | 1.12 | 4.03 | 28.99 | 29.46 | 28.755 | 2727721 |
| 1745361600 | 27.77 | 1.22 | 4.60 | 27.49 | 27.865 | 27.42 | 2183979 |
| 1745275200 | 26.55 | -0.68 | -2.50 | 27.15 | 27.26 | 26.1801 | 1072277 |
| 1744929600 | 27.23 | 0.31 | 1.15 | 26.84 | 27.38 | 26.84 | 1656102 |
| 1744843200 | 26.92 | 0.01 | 0.04 | 26.77 | 27.3 | 26.595 | 1403531 |
| 1744756800 | 26.91 | 0.18 | 0.67 | 26.66 | 26.99 | 26.66 | 1245972 |
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
