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 | 0.24 | 0.95087163233 | 25.24 | 25.57 | 24.685 | 681185 | 24.98777855 | CS |
| 4 | -1.64 | -6.04719764012 | 27.12 | 27.28 | 24.685 | 597041 | 25.91477186 | CS |
| 12 | -7.41 | -22.5296442688 | 32.89 | 32.91 | 24.685 | 714801 | 27.77727906 | CS |
| 26 | -0.74 | -2.82227307399 | 26.22 | 32.91 | 24.685 | 765853 | 28.3243377 | CS |
| 52 | 2.43 | 10.5422993492 | 23.05 | 32.91 | 19.55 | 922544 | 25.39662773 | CS |
| 156 | -9.45050063 | -27.0551536896 | 34.93050063 | 37.10289067 | 11.2447502 | 1570344 | 21.18366487 | CS |
| 260 | -21.12590084 | -45.3288112862 | 46.60590084 | 58.59711105 | 11.2447502 | 1264904 | 27.11492799 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 25.48 | 0.08 | 0.31 | 25.28 | 25.49 | 25.28 | 181659 |
| 1734997200 | 25.4 | 0.29 | 1.15 | 25.37 | 25.425 | 25.22 | 463199 |
| 1734738000 | 25.11 | 0.08 | 0.32 | 24.91 | 25.28 | 24.86 | 545807 |
| 1734651600 | 25.03 | 0.32 | 1.30 | 25 | 25.125 | 24.9 | 626453 |
| 1734565200 | 24.71 | -0.3 | -1.20 | 25.51 | 25.57 | 24.685 | 1078140 |
| 1734478800 | 25.01 | -0.65 | -2.53 | 25.24 | 25.29 | 24.995 | 692327 |
| 1734392400 | 25.66 | -0.13 | -0.50 | 25.55 | 25.885 | 25.52 | 491135 |
| 1734133200 | 25.79 | 0.16 | 0.62 | 25.9 | 25.92 | 25.69 | 488450 |
| 1734046800 | 25.63 | -0.42 | -1.61 | 25.75 | 25.92 | 25.62 | 788072 |
| 1733960400 | 26.05 | -0.21 | -0.80 | 26.07 | 26.15 | 25.9 | 459709 |
| 1733874000 | 26.26 | -0.02 | -0.08 | 26.45 | 26.45 | 26.17 | 336403 |
| 1733787600 | 26.28 | 0.07 | 0.27 | 26.23 | 26.46 | 26.23 | 594741 |
| 1733528400 | 26.21 | -0.03 | -0.11 | 26.27 | 26.35 | 26.15 | 888403 |
| 1733442000 | 26.24 | -0.04 | -0.15 | 26.15 | 26.29 | 26.125 | 625711 |
| 1733355600 | 26.28 | -0.14 | -0.53 | 26.3 | 26.455 | 26.24 | 610463 |
| 1733269200 | 26.42 | -0.44 | -1.64 | 26.47 | 26.51 | 26.32 | 593434 |
| 1733182800 | 26.86 | -0.38 | -1.40 | 26.7 | 26.94 | 26.62 | 763293 |
| 1732917840 | 27.24 | 0.09 | 0.33 | 26.9 | 27.27 | 26.83 | 288915 |
| 1732750800 | 27.15 | 0.24 | 0.89 | 27.1 | 27.28 | 27.09 | 312533 |
| 1732664400 | 26.91 | -0.27 | -0.99 | 27.12 | 27.14 | 26.805 | 696598 |
| 1732578000 | 27.18 | 0.79 | 2.99 | 26.935 | 27.22 | 26.87 | 638838 |
| 1732318800 | 26.39 | 0.01 | 0.04 | 26.46 | 26.555 | 26.18 | 568413 |
| 1732232400 | 26.38 | 0.07 | 0.27 | 26.21 | 26.42 | 26.19 | 539820 |
| 1732146000 | 26.31 | 0.34 | 1.31 | 26.17 | 26.32 | 26.09 | 652306 |
| 1732059600 | 25.97 | 0.02 | 0.08 | 25.74 | 26.02 | 25.535 | 650824 |
| 1731973200 | 25.95 | 0.11 | 0.43 | 25.74 | 26.045 | 25.725 | 534509 |
| 1731714000 | 25.84 | 0.1 | 0.39 | 25.91 | 25.93 | 25.735 | 662851 |
| 1731627600 | 25.74 | -0.22 | -0.85 | 25.855 | 25.995 | 25.72 | 588489 |
| 1731541200 | 25.96 | 0 | 0.00 | 26.1 | 26.15 | 25.84 | 536456 |
| 1731454800 | 25.96 | -0.5 | -1.89 | 26.1 | 26.245 | 25.9 | 545689 |
| 1731368400 | 26.46 | -0.15 | -0.56 | 26.63 | 26.66 | 26.365 | 531018 |
| 1731109200 | 26.61 | -0.94 | -3.41 | 26.61 | 26.66 | 26.45 | 839365 |
| 1731022800 | 27.55 | 1.02 | 3.84 | 27.53 | 27.66 | 27.35 | 740315 |
| 1730936400 | 26.53 | -0.55 | -2.03 | 26.51 | 26.555 | 26.27 | 598966 |
| 1730850000 | 27.08 | 0 | 0.00 | 27.085 | 27.22 | 26.975 | 632620 |
| 1730763600 | 27.08 | 0.59 | 2.23 | 27.16 | 27.305 | 27.05 | 1143698 |
| 1730500800 | 26.49 | 0.29 | 1.11 | 26.5 | 26.8 | 26.4 | 1090367 |
| 1730414400 | 26.2 | -0.12 | -0.46 | 26.08 | 26.31 | 25.9331 | 1476997 |
| 1730328000 | 26.32 | -0.52 | -1.94 | 25.94 | 26.385 | 25.94 | 1229089 |
| 1730241600 | 26.84 | 0.22 | 0.83 | 26.852 | 27.16 | 26.67 | 2077627 |
| 1730155200 | 26.62 | -5.05 | -15.95 | 26.4337 | 26.74 | 26.1 | 3837938 |
| 1729896000 | 31.67 | -0.52 | -1.62 | 32.049999 | 32.085 | 31.63 | 893477 |
| 1729809600 | 32.189999 | 0.29 | 0.91 | 32.220999 | 32.25 | 32.055 | 540341 |
| 1729723200 | 31.9 | -0.19 | -0.59 | 31.88 | 32.04 | 31.73 | 298153 |
| 1729636800 | 32.09 | -0.05 | -0.16 | 32.0305 | 32.195 | 31.9978 | 248479 |
| 1729550400 | 32.14 | 0.09 | 0.28 | 32.119999 | 32.1873 | 31.955 | 644598 |
| 1729291200 | 32.049999 | 0.29 | 0.91 | 32.02 | 32.159999 | 31.835 | 544250 |
| 1729204800 | 31.76 | -0.51 | -1.58 | 31.98 | 32.045 | 31.73 | 414032 |
| 1729118400 | 32.27 | 0.14 | 0.44 | 32.259999 | 32.4 | 32.21 | 654286 |
| 1729032000 | 32.13 | -0.25 | -0.77 | 32.46 | 32.619999 | 32.075 | 1024181 |
| 1728945600 | 32.38 | 0.25 | 0.78 | 31.9 | 32.435 | 31.85 | 610294 |
| 1728686400 | 32.13 | 0.3 | 0.94 | 32.02 | 32.174999 | 32.02 | 357607 |
| 1728600000 | 31.83 | -0.51 | -1.58 | 32.08 | 32.11 | 31.745 | 393865 |
| 1728513600 | 32.34 | 0.44 | 1.38 | 32.009999 | 32.369999 | 32.009999 | 311355 |
| 1728427200 | 31.9 | 0.11 | 0.35 | 31.85 | 31.95 | 31.795 | 368761 |
| 1728340800 | 31.79 | -0.63 | -1.94 | 31.98 | 32.049999 | 31.675 | 1072687 |
| 1728081600 | 32.42 | 0.36 | 1.12 | 31.935 | 32.42 | 31.935 | 517449 |
| 1727995200 | 32.06 | -0.4 | -1.23 | 32.2 | 32.28 | 32.015 | 644206 |
| 1727908800 | 32.46 | -0.21 | -0.64 | 32.055 | 32.515 | 32.009999 | 512443 |
| 1727822400 | 32.67 | -0.05 | -0.15 | 32.89 | 32.909999 | 32.369999 | 662807 |
| 1727735520 | 32.72 | -0.02 | -0.06 | 32.759999 | 32.805 | 32.6 | 820176 |
| 1727476800 | 32.74 | 1.17 | 3.71 | 32.39 | 32.884999 | 32.35 | 1393958 |
| 1727390400 | 31.57 | 0.62 | 2.00 | 31.38 | 31.61 | 31.255 | 1131751 |
| 1727304000 | 30.95 | 0.15 | 0.49 | 31.39 | 31.45 | 30.925 | 835194 |
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
