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 | -0.8 | -3.432003432 | 23.31 | 24.39 | 22.285 | 546672 | 23.18640056 | CS |
| 4 | -1.49 | -6.20833333333 | 24 | 26.1 | 22.285 | 527810 | 23.85011575 | CS |
| 12 | 3.77 | 20.1173959445 | 18.74 | 26.1 | 17.49 | 510293 | 21.70847954 | CS |
| 26 | -5.89 | -20.7394366197 | 28.4 | 29.0399 | 16.64 | 613227 | 21.24142615 | CS |
| 52 | -17.22 | -43.3425622955 | 39.73 | 40.1002 | 16.64 | 467989 | 25.42082062 | CS |
| 156 | -12.93 | -36.4841986456 | 35.44 | 40.99 | 16.64 | 356003 | 27.84035607 | CS |
| 260 | -38.74 | -63.2489795918 | 61.25 | 68.81 | 16.64 | 348011 | 32.5745422 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 22.5 | -0.17 | -0.75 | 22.285 | 22.95 | 22.285 | 678809 |
| 1734651600 | 22.67 | -0.18 | -0.79 | 23.38 | 23.43 | 22.58 | 456403 |
| 1734565200 | 22.85 | -1.12 | -4.67 | 24.1446 | 24.37 | 22.44 | 658564 |
| 1734478800 | 23.97 | -0.41 | -1.68 | 24.16 | 24.3525 | 23.59 | 483720 |
| 1734392400 | 24.38 | 0.92 | 3.92 | 23.31 | 24.39 | 23.31 | 455865 |
| 1734133200 | 23.46 | -1.23 | -4.98 | 24.6 | 24.755 | 23.43 | 486698 |
| 1734046800 | 24.69 | 0.37 | 1.52 | 24.2418 | 24.79 | 24.2418 | 418861 |
| 1733960400 | 24.32 | -0.46 | -1.86 | 24.74 | 25 | 24.29 | 379631 |
| 1733874000 | 24.78 | 0.41 | 1.68 | 24.07 | 25.12 | 23.9658 | 392785 |
| 1733787600 | 24.37 | -0.47 | -1.89 | 25.03 | 25.39 | 24.32 | 438762 |
| 1733528400 | 24.84 | 0.11 | 0.44 | 25.08 | 25.505 | 24.52 | 438018 |
| 1733442000 | 24.73 | -0.67 | -2.64 | 25.41 | 25.7236 | 24.72 | 586584 |
| 1733355600 | 25.4 | 3.05 | 13.65 | 23.14 | 26.1 | 23.05 | 1370820 |
| 1733269200 | 22.35 | -1.41 | -5.93 | 23.6 | 23.6 | 22.33 | 1124474 |
| 1733182800 | 23.76 | 0.59 | 2.55 | 23.15 | 24 | 23 | 391649 |
| 1732917840 | 23.17 | -0.1 | -0.43 | 23.29 | 23.62 | 23.15 | 146691 |
| 1732750800 | 23.27 | 0.27 | 1.17 | 23.05 | 23.5 | 22.86 | 371986 |
| 1732664400 | 23 | -1.05 | -4.37 | 23.855 | 23.86 | 22.78 | 291089 |
| 1732578000 | 24.05 | 0.13 | 0.54 | 24 | 24.74 | 23.99 | 456989 |
| 1732318800 | 23.92 | 0.29 | 1.23 | 23.79 | 24.1894 | 23.55 | 409676 |
| 1732232400 | 23.63 | 1.11 | 4.93 | 22.705 | 23.85 | 22.37 | 521515 |
| 1732146000 | 22.52 | 0.37 | 1.67 | 22.3 | 22.62 | 21.89 | 591112 |
| 1732059600 | 22.15 | 0.51 | 2.36 | 21.44 | 22.33 | 21.44 | 532393 |
| 1731973200 | 21.64 | -1.1 | -4.84 | 22.9 | 22.9 | 21.54 | 643402 |
| 1731714000 | 22.74 | -0.61 | -2.61 | 23.32 | 23.33 | 22.34 | 492687 |
| 1731627600 | 23.35 | 0.02 | 0.09 | 23.38 | 23.55 | 22.74 | 453734 |
| 1731541200 | 23.33 | 0.23 | 1.00 | 23.265 | 23.69 | 22.84 | 728579 |
| 1731454800 | 23.1 | 0.43 | 1.90 | 22.42 | 23.11 | 22.26 | 738563 |
| 1731368400 | 22.67 | 0.19 | 0.85 | 22.73 | 22.82 | 22.22 | 465122 |
| 1731109200 | 22.48 | -0.78 | -3.35 | 23.17 | 23.21 | 21.96 | 586985 |
| 1731022800 | 23.26 | 0.16 | 0.69 | 23.21 | 24.05 | 23.07 | 725085 |
| 1730936400 | 23.1 | 1.78 | 8.35 | 22.75 | 23.3 | 22.01 | 910656 |
| 1730850000 | 21.32 | 0.59 | 2.85 | 20.635 | 21.455 | 20.44 | 458927 |
| 1730763600 | 20.73 | -0.22 | -1.05 | 20.82 | 21.34 | 20.5 | 425305 |
| 1730500800 | 20.95 | 1.15 | 5.81 | 20.09 | 21.1 | 20.025 | 603146 |
| 1730414400 | 19.8 | -1.05 | -5.04 | 20.8 | 21 | 19.56 | 1032854 |
| 1730328000 | 20.85 | 1.47 | 7.59 | 22.705 | 22.88 | 20.41 | 1534660 |
| 1730241600 | 19.38 | 0.31 | 1.63 | 18.89 | 19.56 | 18.82 | 475175 |
| 1730155200 | 19.07 | 0.51 | 2.75 | 18.82 | 19.41 | 18.82 | 331734 |
| 1729896000 | 18.56 | 0.42 | 2.32 | 18.25 | 18.615 | 18.15 | 276727 |
| 1729809600 | 18.14 | 0.45 | 2.54 | 17.83 | 18.19 | 17.75 | 350140 |
| 1729723200 | 17.69 | -0.3 | -1.67 | 17.86 | 18 | 17.49 | 442752 |
| 1729636800 | 17.99 | -0.65 | -3.49 | 18.62 | 18.62 | 17.97 | 277211 |
| 1729550400 | 18.64 | -1.04 | -5.28 | 19.62 | 19.75 | 18.28 | 402997 |
| 1729291200 | 19.68 | 0.17 | 0.87 | 19.65 | 19.88 | 19.3749 | 324883 |
| 1729204800 | 19.51 | 0.54 | 2.85 | 18.99 | 19.6 | 18.53 | 315247 |
| 1729118400 | 18.97 | 0.31 | 1.66 | 18.83 | 19.01 | 18.495 | 582660 |
| 1729032000 | 18.66 | 0.07 | 0.38 | 18.5 | 18.84 | 18.32 | 317630 |
| 1728945600 | 18.59 | -0.06 | -0.32 | 18.7 | 18.83 | 18.38 | 291989 |
| 1728686400 | 18.65 | 0.18 | 0.97 | 18.38 | 18.83 | 18.275 | 340921 |
| 1728600000 | 18.47 | 0.19 | 1.04 | 18.02 | 18.58 | 18.02 | 247953 |
| 1728513600 | 18.28 | 0.32 | 1.78 | 17.77 | 18.57 | 17.77 | 297732 |
| 1728427200 | 17.96 | 0.14 | 0.79 | 17.82 | 18.27 | 17.7581 | 272945 |
| 1728340800 | 17.82 | -0.54 | -2.94 | 18.25 | 18.25 | 17.56 | 413454 |
| 1728081600 | 18.36 | 0.56 | 3.15 | 18.18 | 18.475 | 17.88 | 313266 |
| 1727995200 | 17.8 | -0.26 | -1.44 | 17.915 | 18.045 | 17.6736 | 408901 |
| 1727908800 | 18.06 | 0.03 | 0.17 | 18.1 | 18.31 | 17.955 | 433863 |
| 1727822400 | 18.03 | -0.49 | -2.65 | 18.47 | 18.65 | 17.94 | 488806 |
| 1727735520 | 18.52 | -0.33 | -1.75 | 18.74 | 18.93 | 18.19 | 617491 |
| 1727476800 | 18.85 | -0.29 | -1.52 | 19.39 | 19.47 | 18.66 | 419102 |
| 1727390400 | 19.14 | 0.52 | 2.79 | 19.03 | 19.25 | 18.84 | 283709 |
| 1727304000 | 18.62 | 0.01 | 0.05 | 18.42 | 18.76 | 18.41 | 564889 |
| 1727217600 | 18.61 | 0.21 | 1.14 | 18.56 | 19.005 | 18.35 | 421692 |
| 1727131200 | 18.4 | -0.21 | -1.13 | 18.63 | 18.67 | 18.2 | 498664 |
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
