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 | 0.56 | 2.54429804634 | 22.01 | 22.44 | 21.57 | 42067 | 22.18998924 | CS |
| 4 | -0.545 | -2.35777633571 | 23.115 | 23.25 | 21 | 87667 | 21.78072455 | CS |
| 12 | -4.12 | -15.4364930686 | 26.69 | 26.8 | 21 | 70733 | 22.67391616 | CS |
| 26 | -2.24 | -9.02861749295 | 24.81 | 29.05 | 21 | 44480 | 23.84505534 | CS |
| 52 | -0.46 | -1.99739470256 | 23.03 | 30.39 | 21 | 55566 | 24.3844144 | CS |
| 156 | -12.93 | -36.4225352113 | 35.5 | 39 | 19.02 | 58419 | 25.95237183 | CS |
| 260 | 2.91 | 14.8016276704 | 19.66 | 39 | 15.91 | 73915 | 26.04332822 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 22.57 | 0.29 | 1.30 | 22.38 | 22.73 | 22.22 | 51418 |
| 1735861200 | 22.28 | 0.13 | 0.59 | 22.195 | 22.3 | 22.1 | 27991 |
| 1735688400 | 22.15 | -0.12 | -0.54 | 22.28 | 22.4 | 22.07 | 47779 |
| 1735602000 | 22.27 | 0.2 | 0.91 | 21.57 | 22.28 | 21.57 | 52449 |
| 1735342800 | 22.07 | 0.03 | 0.14 | 22.01 | 22.15 | 21.9 | 40048 |
| 1735256400 | 22.04 | 0.1 | 0.46 | 22 | 22.22 | 21.8 | 56395 |
| 1735077840 | 21.94 | 0.51 | 2.38 | 21.4 | 21.94 | 21.4 | 34652 |
| 1734997200 | 21.43 | 0.08 | 0.37 | 21.21 | 21.48 | 21.05 | 143796 |
| 1734738000 | 21.35 | 0.12 | 0.57 | 21.65 | 21.835 | 21.16 | 368718 |
| 1734651600 | 21.23 | 0.17 | 0.81 | 21.15 | 21.44 | 21.125 | 76314 |
| 1734565200 | 21.06 | -0.61 | -2.81 | 21.9 | 21.9 | 21 | 117249 |
| 1734478800 | 21.67 | -0.42 | -1.90 | 21.81 | 22.135 | 21.45 | 182831 |
| 1734392400 | 22.09 | 0.03 | 0.14 | 22 | 22.215 | 21.65 | 107872 |
| 1734133200 | 22.06 | -0.04 | -0.18 | 22.08 | 22.26 | 21.7644 | 67250 |
| 1734046800 | 22.1 | -0.27 | -1.21 | 22.13 | 22.37 | 22.03 | 59489 |
| 1733960400 | 22.37 | -0.48 | -2.10 | 22.59 | 22.59 | 22.27 | 47039 |
| 1733874000 | 22.85 | -0.16 | -0.70 | 22.86 | 23.19 | 22.605 | 67566 |
| 1733787600 | 23.01 | 0.08 | 0.35 | 23.11 | 23.25 | 22.875 | 41409 |
| 1733528400 | 22.93 | 0.08 | 0.35 | 23.115 | 23.115 | 22.885 | 39166 |
| 1733442000 | 22.85 | -0.07 | -0.31 | 22.78 | 22.9 | 22.675 | 47171 |
| 1733355600 | 22.92 | -0.16 | -0.69 | 22.985 | 23.02 | 22.86 | 50276 |
| 1733269200 | 23.08 | 0.55 | 2.44 | 22.83 | 23.18 | 22.83 | 86226 |
| 1733182800 | 22.53 | 0.34 | 1.53 | 22.45 | 22.69 | 22.3 | 68451 |
| 1732917840 | 22.19 | 0.12 | 0.54 | 22.115 | 22.32 | 22.08 | 18728 |
| 1732750800 | 22.07 | 0.03 | 0.14 | 21.926 | 22.32 | 21.926 | 58566 |
| 1732664400 | 22.04 | 0.07 | 0.32 | 22.05 | 22.06 | 21.81 | 46071 |
| 1732578000 | 21.97 | -0.71 | -3.13 | 22.475 | 22.48 | 21.97 | 79920 |
| 1732318800 | 22.68 | 0.02 | 0.09 | 22.6 | 23 | 22.6 | 38465 |
| 1732232400 | 22.66 | 0.04 | 0.18 | 22.74 | 22.85 | 22.64 | 54991 |
| 1732146000 | 22.62 | 0.25 | 1.12 | 22.53 | 22.75 | 22.53 | 76922 |
| 1732059600 | 22.37 | 0.18 | 0.81 | 22.18 | 22.5 | 22.14 | 128488 |
| 1731973200 | 22.19 | -0.11 | -0.49 | 22.38 | 22.5699 | 22.15 | 110271 |
| 1731714000 | 22.3 | 0.74 | 3.43 | 22.3 | 22.39 | 21.87 | 176665 |
| 1731627600 | 21.56 | -0.48 | -2.18 | 22.02 | 22.2 | 21.52 | 140525 |
| 1731541200 | 22.04 | 0.01 | 0.05 | 22.32 | 22.48 | 21.8 | 132472 |
| 1731454800 | 22.03 | -0.87 | -3.80 | 22.39 | 22.49 | 21.74 | 105058 |
| 1731368400 | 22.9 | -0.41 | -1.76 | 23.495 | 23.495 | 22.72 | 85948 |
| 1731109200 | 23.31 | -0.29 | -1.23 | 23.6109 | 23.63 | 23.22 | 42002 |
| 1731022800 | 23.6 | 0.07 | 0.30 | 23.8 | 24.15 | 23.52 | 123838 |
| 1730936400 | 23.53 | -0.29 | -1.22 | 23.67 | 23.8 | 23.5 | 37410 |
| 1730850000 | 23.82 | 0.15 | 0.63 | 24.175 | 24.175 | 23.6 | 57650 |
| 1730763600 | 23.67 | -0.45 | -1.87 | 23.86 | 23.985 | 23.52 | 46546 |
| 1730500800 | 24.12 | 0.1 | 0.42 | 24.02 | 24.3951 | 24.02 | 22490 |
| 1730414400 | 24.02 | -0.65 | -2.63 | 24.525 | 24.6 | 23.85 | 63923 |
| 1730328000 | 24.67 | 0.31 | 1.27 | 24.79 | 24.87 | 24.37 | 59576 |
| 1730241600 | 24.36 | -0.21 | -0.85 | 24.56 | 24.655 | 24.06 | 73180 |
| 1730155200 | 24.57 | -0.36 | -1.44 | 25.04 | 25.04 | 24.37 | 43176 |
| 1729896000 | 24.93 | -0.24 | -0.95 | 25.36 | 25.36 | 24.89 | 12621 |
| 1729809600 | 25.17 | -0.26 | -1.02 | 25.05 | 25.25 | 24.68 | 102302 |
| 1729723200 | 25.43 | -0.41 | -1.59 | 25.64 | 25.64 | 25.244 | 21250 |
| 1729636800 | 25.84 | 0.16 | 0.62 | 25.66 | 25.91 | 25.54 | 14065 |
| 1729550400 | 25.68 | -0.62 | -2.36 | 26.38 | 26.38 | 25.66 | 25350 |
| 1729291200 | 26.3 | 0.16 | 0.61 | 26.16 | 26.36 | 26.07 | 30842 |
| 1729204800 | 26.14 | -0.12 | -0.46 | 26.14 | 26.3756 | 26 | 38281 |
| 1729118400 | 26.26 | 0.12 | 0.46 | 25.98 | 26.32 | 25.98 | 18511 |
| 1729032000 | 26.14 | -0.02 | -0.08 | 26.04 | 26.295 | 26.02 | 27524 |
| 1728945600 | 26.16 | -0.6 | -2.24 | 26.72 | 26.72 | 26.035 | 20553 |
| 1728686400 | 26.76 | 0.1 | 0.38 | 26.69 | 26.8 | 25.46 | 67475 |
| 1728600000 | 26.66 | -0.25 | -0.93 | 26.76 | 26.76 | 26.43 | 28607 |
| 1728513600 | 26.91 | -0.39 | -1.43 | 26.87 | 27.38 | 26.69 | 24609 |
| 1728427200 | 27.3 | 0 | 0.00 | 27.12 | 27.39 | 27.12 | 10837 |
| 1728340800 | 27.3 | -0.28 | -1.02 | 27.73 | 27.73 | 27.24 | 12975 |
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
