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 | -0.36 | -1.45395799677 | 24.76 | 24.99 | 22.78 | 3148093 | 23.93340767 | CS |
| 4 | -0.47 | -1.88982710092 | 24.87 | 25.81 | 22.78 | 3265176 | 24.56255419 | CS |
| 12 | 1.265 | 5.46790577048 | 23.135 | 25.81 | 19.8017 | 2902151 | 22.93567538 | CS |
| 26 | 5.1 | 26.4248704663 | 19.3 | 26.045 | 18.5 | 3261120 | 22.58992738 | CS |
| 52 | 10.94 | 81.2778603269 | 13.46 | 26.045 | 13.34 | 3838092 | 20.75998191 | CS |
| 156 | 6.43 | 35.7818586533 | 17.97 | 26.045 | 12.16 | 3658260 | 18.28951883 | CS |
| 260 | 6.43 | 35.7818586533 | 17.97 | 26.045 | 12.16 | 3658260 | 18.28951883 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741304400 | 24.51 | -0.42 | -1.68 | 24.57 | 25.02 | 24.14 | 2730719 |
| 1741218000 | 24.93 | 1.24 | 5.23 | 23.72 | 24.99 | 23.63 | 2774548 |
| 1741131600 | 23.69 | 0.17 | 0.72 | 23.85 | 24.03 | 22.78 | 2883691 |
| 1741045200 | 23.52 | -0.31 | -1.30 | 24.35 | 24.64 | 23.32 | 3907337 |
| 1740786000 | 23.83 | -0.07 | -0.29 | 23.47 | 23.84 | 23.03 | 3450986 |
| 1740699600 | 23.9 | -1.11 | -4.44 | 24.76 | 24.955 | 23.86 | 2723902 |
| 1740613200 | 25.01 | 0.63 | 2.58 | 24.2 | 25.37 | 24.165 | 2956234 |
| 1740526800 | 24.38 | -0.25 | -1.02 | 24.21 | 24.57 | 23.71 | 3433505 |
| 1740440400 | 24.63 | 0.19 | 0.78 | 24.66 | 24.75 | 23.67 | 3736051 |
| 1740181200 | 24.44 | -1.06 | -4.16 | 25.24 | 25.26 | 24.42 | 4178559 |
| 1740094800 | 25.5 | 1.18 | 4.85 | 24.41 | 25.81 | 24.4 | 5323389 |
| 1740008400 | 24.32 | -0.35 | -1.42 | 24.55 | 24.55 | 24.07 | 2692484 |
| 1739922000 | 24.67 | 0.21 | 0.86 | 24.79 | 24.8 | 24.33 | 3246630 |
| 1739576400 | 24.46 | -0.61 | -2.43 | 25.63 | 25.66 | 24.25 | 3908654 |
| 1739490000 | 25.07 | -0.18 | -0.71 | 25.17 | 25.21 | 24.805 | 2206038 |
| 1739403600 | 25.25 | 0.95 | 3.91 | 24.52 | 25.375 | 24.38 | 3432605 |
| 1739317200 | 24.3 | -0.87 | -3.46 | 24.88 | 24.97 | 24.3 | 3118999 |
| 1739230800 | 25.17 | 0.62 | 2.53 | 25.18 | 25.49 | 24.9 | 3396349 |
| 1738971600 | 24.55 | -0.25 | -1.01 | 25.05 | 25.285 | 24.535 | 2599732 |
| 1738885200 | 24.8 | -0.19 | -0.76 | 24.87 | 24.95 | 24.56 | 2068644 |
| 1738798800 | 24.99 | 0.79 | 3.26 | 24.63 | 25.282 | 24.5133 | 4071658 |
| 1738712400 | 24.2 | 0.34 | 1.42 | 24.23 | 24.395 | 24.02 | 2615770 |
| 1738626000 | 23.86 | 0.65 | 2.80 | 23.28 | 24.33 | 23 | 3914733 |
| 1738366800 | 23.21 | -0.9 | -3.73 | 24.25 | 24.29 | 23.09 | 3314145 |
| 1738280400 | 24.11 | 1.53 | 6.78 | 23.4 | 24.2 | 23.28 | 4554752 |
| 1738194000 | 22.58 | 0.67 | 3.06 | 21.96 | 22.62 | 21.89 | 2498364 |
| 1738107600 | 21.91 | 0.14 | 0.64 | 21.95 | 22.015 | 21.4192 | 1717938 |
| 1738021200 | 21.77 | -0.65 | -2.90 | 21.96 | 22.01 | 21.49 | 2377842 |
| 1737762000 | 22.42 | 0.58 | 2.66 | 22.38 | 22.78 | 22.235 | 2926832 |
| 1737675600 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1737589200 | 21.84 | -0.07 | -0.32 | 22.06 | 22.175 | 21.63 | 3025988 |
| 1737502800 | 21.91 | 0.48 | 2.24 | 21.685 | 22.245 | 21.685 | 2674090 |
| 1737157200 | 21.43 | -0.02 | -0.09 | 21.06 | 21.71 | 20.99 | 2042380 |
| 1737070800 | 21.45 | 0.24 | 1.13 | 21.51 | 22 | 21.43 | 3699606 |
| 1736984400 | 21.21 | -0.21 | -0.98 | 21.88 | 21.9 | 20.93 | 2951202 |
| 1736898000 | 21.42 | 0.81 | 3.93 | 20.88 | 21.665 | 20.78 | 3533242 |
| 1736811600 | 20.61 | -0.72 | -3.38 | 20.83 | 20.92 | 20.3501 | 2245631 |
| 1736552400 | 21.33 | -0.11 | -0.51 | 21.9 | 21.94 | 21.2701 | 3478335 |
| 1736379600 | 21.44 | 0.2 | 0.94 | 21.46 | 21.536 | 21.11 | 1740161 |
| 1736293200 | 21.24 | 0.39 | 1.87 | 21.6 | 21.7299 | 21.075 | 2925457 |
| 1736206800 | 20.85 | 0.01 | 0.05 | 21.05 | 21.27 | 20.58 | 2352452 |
| 1735947600 | 20.84 | -0.53 | -2.48 | 21.3 | 21.344 | 20.84 | 1897760 |
| 1735861200 | 21.37 | 1.15 | 5.69 | 20.79 | 21.51 | 20.69 | 2409995 |
| 1735688400 | 20.22 | 0.28 | 1.40 | 19.97 | 20.32 | 19.85 | 1249907 |
| 1735602000 | 19.94 | -0.64 | -3.11 | 20.25 | 20.32 | 19.8017 | 2712372 |
| 1735342800 | 20.58 | -0.25 | -1.20 | 20.455 | 20.66 | 20.39 | 1154772 |
| 1735256400 | 20.83 | 0.08 | 0.39 | 20.79 | 21.0312 | 20.69 | 1077411 |
| 1735077840 | 20.75 | 0.03 | 0.14 | 20.83 | 20.83 | 20.55 | 721232 |
| 1734997200 | 20.72 | 0.14 | 0.68 | 20.49 | 20.82 | 20.42 | 1560273 |
| 1734738000 | 20.58 | 0.11 | 0.54 | 20.53 | 20.91 | 20.45 | 5817598 |
| 1734651600 | 20.47 | -0.18 | -0.87 | 20.805 | 21.094 | 20.28 | 2585876 |
| 1734565200 | 20.65 | -1.35 | -6.14 | 21.705 | 21.89 | 20.6 | 4715378 |
| 1734478800 | 22 | -0.01 | -0.05 | 21.62 | 22.03 | 21.38 | 1859255 |
| 1734392400 | 22.01 | -0.2 | -0.90 | 22.2 | 22.355 | 21.86 | 2958811 |
| 1734133200 | 22.21 | -0.47 | -2.07 | 22.41 | 22.53 | 21.9822 | 2566945 |
| 1734046800 | 22.68 | -1.26 | -5.26 | 23.135 | 23.33 | 22.66 | 2729668 |
| 1733960400 | 23.94 | 0.82 | 3.55 | 23.4 | 24.24 | 23.3 | 3250694 |
| 1733874000 | 23.12 | -0.16 | -0.69 | 23.502 | 23.8487 | 23.045 | 2380524 |
| 1733787600 | 23.28 | 1.11 | 5.01 | 23.1 | 24.33 | 23.1 | 3998133 |
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
