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 | -0.44 | -2.86458333333 | 15.36 | 15.53 | 14.34 | 351645 | 14.77181077 | CS |
| 4 | 2.35 | 18.6953062848 | 12.57 | 15.53 | 12.35 | 566205 | 13.87100581 | CS |
| 12 | 2.29 | 18.1314330958 | 12.63 | 15.53 | 11.42 | 672303 | 13.20254314 | CS |
| 26 | -0.09 | -0.599600266489 | 15.01 | 16.98 | 11.42 | 835454 | 14.52740637 | CS |
| 52 | -4.03 | -21.2664907652 | 18.95 | 28.35 | 11.42 | 788799 | 17.06318991 | CS |
| 156 | -27.51 | -64.8362008013 | 42.43 | 47.24 | 11.42 | 809289 | 21.49591244 | CS |
| 260 | 8.36 | 127.43902439 | 6.56 | 49.16 | 3.63 | 1147671 | 21.12614294 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 14.92 | 0.34 | 2.33 | 14.79 | 15 | 14.59 | 381020 |
| 1737157200 | 14.58 | 0.04 | 0.28 | 14.75 | 14.84 | 14.34 | 335621 |
| 1737070800 | 14.54 | -0.43 | -2.87 | 14.84 | 14.89 | 14.51 | 299594 |
| 1736984400 | 14.97 | 0.23 | 1.56 | 15.36 | 15.53 | 14.81 | 390343 |
| 1736898000 | 14.74 | 0.17 | 1.17 | 14.59 | 14.77 | 14.15 | 519739 |
| 1736811600 | 14.57 | 0.68 | 4.90 | 13.85 | 14.71 | 13.65 | 875517 |
| 1736552400 | 13.89 | -0.52 | -3.61 | 14.1 | 14.25 | 13.53 | 1086101 |
| 1736379600 | 14.41 | 0.57 | 4.12 | 13.72 | 14.77 | 13.495 | 1193778 |
| 1736293200 | 13.84 | 0.48 | 3.59 | 13.44 | 13.94 | 13.37 | 532351 |
| 1736206800 | 13.36 | 0.3 | 2.30 | 13.26 | 13.79 | 13.195 | 595816 |
| 1735947600 | 13.06 | 0.21 | 1.63 | 12.93 | 13.11 | 12.56 | 372915 |
| 1735861200 | 12.85 | -0.22 | -1.68 | 13.31 | 13.355 | 12.705 | 360592 |
| 1735688400 | 13.07 | 0.41 | 3.24 | 12.78 | 13.31 | 12.69 | 654360 |
| 1735602000 | 12.66 | -0.29 | -2.24 | 12.8 | 12.93 | 12.4 | 482052 |
| 1735342800 | 12.95 | -0.02 | -0.15 | 12.86 | 13.05 | 12.35 | 637020 |
| 1735256400 | 12.97 | 0.25 | 1.97 | 12.57 | 12.985 | 12.44 | 342468 |
| 1735077840 | 12.72 | 0.16 | 1.27 | 12.55 | 12.73 | 12.3 | 195848 |
| 1734997200 | 12.56 | 0.04 | 0.32 | 12.44 | 12.9 | 12.31 | 617845 |
| 1734738000 | 12.52 | -0.1 | -0.79 | 12.48 | 13.2046 | 12.3 | 2813260 |
| 1734651600 | 12.62 | 0.07 | 0.56 | 12.53 | 12.66 | 12.01 | 729614 |
| 1734565200 | 12.55 | -0.72 | -5.43 | 13.41 | 13.51 | 12.5 | 569829 |
| 1734478800 | 13.27 | -0.36 | -2.64 | 13.38 | 13.61 | 12.84 | 602957 |
| 1734392400 | 13.63 | -0.31 | -2.22 | 13.9 | 14 | 13.51 | 441493 |
| 1734133200 | 13.94 | -0.31 | -2.18 | 14.24 | 14.24 | 13.75 | 305471 |
| 1734046800 | 14.25 | -0.2 | -1.38 | 14.47 | 14.59 | 14.01 | 513198 |
| 1733960400 | 14.45 | 0.28 | 1.98 | 14.27 | 14.59 | 13.96 | 444318 |
| 1733874000 | 14.17 | 0.02 | 0.14 | 14.12 | 14.39 | 13.795 | 364948 |
| 1733787600 | 14.15 | 0.52 | 3.82 | 14 | 14.46 | 13.865 | 484148 |
| 1733528400 | 13.63 | -0.24 | -1.73 | 14.15 | 14.37 | 13.57 | 325810 |
| 1733442000 | 13.87 | -0.86 | -5.84 | 14.74 | 14.74 | 13.85 | 493100 |
| 1733355600 | 14.73 | 0.39 | 2.72 | 14.4 | 14.88 | 14.18 | 646378 |
| 1733269200 | 14.34 | 0.24 | 1.70 | 14.1 | 14.43 | 13.98 | 590817 |
| 1733182800 | 14.1 | 0.63 | 4.68 | 13.47 | 14.1 | 13.445 | 629112 |
| 1732917840 | 13.47 | 0.16 | 1.20 | 13.48 | 13.57 | 13.3 | 212569 |
| 1732750800 | 13.31 | 0.12 | 0.91 | 13.26 | 13.79 | 13.23 | 354495 |
| 1732664400 | 13.19 | -0.46 | -3.37 | 13.57 | 13.6587 | 12.855 | 478050 |
| 1732578000 | 13.65 | 1.3 | 10.53 | 12.49 | 14.04 | 12.49 | 1028952 |
| 1732318800 | 12.35 | 0.12 | 0.98 | 12.26 | 12.63 | 12.05 | 521025 |
| 1732232400 | 12.23 | 0.34 | 2.86 | 11.82 | 12.27 | 11.75 | 376669 |
| 1732146000 | 11.89 | -0.52 | -4.19 | 12.41 | 12.46 | 11.791 | 562723 |
| 1732059600 | 12.41 | 0.15 | 1.22 | 12.12 | 12.49 | 12.08 | 351390 |
| 1731973200 | 12.26 | 0 | 0.00 | 12.26 | 12.58 | 12.21 | 474159 |
| 1731714000 | 12.26 | -0.01 | -0.08 | 12.43 | 12.43 | 12.03 | 446149 |
| 1731627600 | 12.27 | -0.01 | -0.08 | 12.21 | 12.33 | 11.98 | 594566 |
| 1731541200 | 12.28 | -0.65 | -5.03 | 12.88 | 13.0147 | 12.24 | 666207 |
| 1731454800 | 12.93 | -0.44 | -3.29 | 13.24 | 13.32 | 12.84 | 558694 |
| 1731368400 | 13.37 | 0.47 | 3.64 | 13.01 | 13.56 | 12.94 | 691388 |
| 1731109200 | 12.9 | 0.14 | 1.10 | 12.74 | 13.03 | 12.34 | 916739 |
| 1731022800 | 12.76 | -0.85 | -6.25 | 13.74 | 13.74 | 12.555 | 999735 |
| 1730936400 | 13.61 | 1.81 | 15.34 | 12.58 | 13.64 | 12.39 | 1386333 |
| 1730850000 | 11.8 | -0.2 | -1.67 | 11.82 | 11.89 | 11.42 | 1273269 |
| 1730763600 | 12 | -1.36 | -10.18 | 12.74 | 13.135 | 11.753 | 2051720 |
| 1730500800 | 13.36 | 0.65 | 5.11 | 13.08 | 13.45 | 12.9463 | 1708484 |
| 1730414400 | 12.71 | -0.54 | -4.08 | 13.14 | 13.27 | 12.69 | 886340 |
| 1730328000 | 13.25 | 0.39 | 3.03 | 12.63 | 13.315 | 12.63 | 609575 |
| 1730241600 | 12.86 | -0.45 | -3.38 | 13.19 | 13.3 | 12.73 | 668305 |
| 1730155200 | 13.31 | -0.1 | -0.75 | 13.5 | 13.81 | 13.28 | 747340 |
| 1729896000 | 13.41 | -0.27 | -1.97 | 13.78 | 13.93 | 13.29 | 687297 |
| 1729809600 | 13.68 | 0.47 | 3.56 | 13.26 | 13.84 | 13.1626 | 719736 |
| 1729723200 | 13.21 | -0.28 | -2.08 | 13.4 | 13.55 | 13.06 | 828893 |
| 1729636800 | 13.49 | -0.25 | -1.82 | 13.61 | 13.73 | 13.14 | 844286 |
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
