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 | 0.6 | 2.57289879931 | 23.32 | 23.92 | 21.44 | 556222 | 22.49270643 | CS |
| 4 | 5.67 | 31.0684931507 | 18.25 | 24.05 | 18.15 | 626418 | 21.806952 | CS |
| 12 | 3.74 | 18.5332011893 | 20.18 | 24.05 | 16.64 | 576979 | 19.53185358 | CS |
| 26 | -7.33 | -23.456 | 31.25 | 32.87 | 16.64 | 589104 | 21.69145744 | CS |
| 52 | -13.12 | -35.4211663067 | 37.04 | 40.99 | 16.64 | 453701 | 26.45137225 | CS |
| 156 | -14.335 | -37.4722258528 | 38.255 | 40.99 | 16.64 | 351044 | 28.18879636 | CS |
| 260 | -33.72 | -58.5010409438 | 57.64 | 68.81 | 16.64 | 344410 | 33.16452908 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 23.92 | 0.29 | 1.23 | 23.66 | 24.1894 | 23.55 | 412861 |
| 1732232400 | 23.63 | 1.11 | 4.93 | 22.73 | 23.85 | 22.37 | 525057 |
| 1732146000 | 22.52 | 0.37 | 1.67 | 22.14 | 22.62 | 21.89 | 592830 |
| 1732059600 | 22.15 | 0.51 | 2.36 | 21.4 | 22.33 | 21.4 | 536308 |
| 1731973200 | 21.64 | -1.1 | -4.84 | 22.9 | 22.9 | 21.54 | 643694 |
| 1731714000 | 22.74 | -0.61 | -2.61 | 23.35 | 23.49 | 22.34 | 505776 |
| 1731627600 | 23.35 | 0.02 | 0.09 | 23.35 | 23.57 | 22.74 | 456741 |
| 1731541200 | 23.33 | 0.23 | 1.00 | 23.21 | 23.69 | 22.84 | 732623 |
| 1731454800 | 23.1 | 0.43 | 1.90 | 22.42 | 23.11 | 22.26 | 738877 |
| 1731368400 | 22.67 | 0.19 | 0.85 | 22.73 | 22.82 | 22.22 | 466511 |
| 1731109200 | 22.48 | -0.78 | -3.35 | 23.17 | 23.21 | 21.96 | 587180 |
| 1731022800 | 23.26 | 0.16 | 0.69 | 23.04 | 24.05 | 23.04 | 732205 |
| 1730936400 | 23.1 | 1.78 | 8.35 | 23.08 | 23.3 | 22.36 | 918063 |
| 1730850000 | 21.32 | 0.59 | 2.85 | 20.67 | 21.455 | 20.44 | 461617 |
| 1730763600 | 20.73 | -0.22 | -1.05 | 20.82 | 21.34 | 20.5 | 427588 |
| 1730500800 | 20.95 | 1.15 | 5.81 | 20.09 | 21.1 | 20.025 | 603257 |
| 1730414400 | 19.8 | -1.05 | -5.04 | 20.8 | 21 | 19.56 | 1033491 |
| 1730328000 | 20.85 | 1.47 | 7.59 | 22.85 | 23.01 | 20.41 | 1554695 |
| 1730241600 | 19.38 | 0.31 | 1.63 | 18.99 | 19.56 | 18.82 | 478161 |
| 1730155200 | 19.07 | 0.51 | 2.75 | 18.82 | 19.41 | 18.71 | 333369 |
| 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 | 350228 |
| 1729723200 | 17.69 | -0.3 | -1.67 | 17.86 | 18 | 17.49 | 443231 |
| 1729636800 | 17.99 | -0.65 | -3.49 | 18.62 | 18.62 | 17.97 | 279962 |
| 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 | 341645 |
| 1728600000 | 18.47 | 0.19 | 1.04 | 18.01 | 18.58 | 18 | 250563 |
| 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 | 277541 |
| 1728340800 | 17.82 | -0.54 | -2.94 | 18.25 | 18.25 | 17.56 | 413837 |
| 1728081600 | 18.36 | 0.56 | 3.15 | 18.18 | 18.475 | 17.88 | 313745 |
| 1727995200 | 17.8 | -0.26 | -1.44 | 17.78 | 18.045 | 17.6736 | 411745 |
| 1727908800 | 18.06 | 0.03 | 0.17 | 18.02 | 18.31 | 17.86 | 440466 |
| 1727822400 | 18.03 | -0.49 | -2.65 | 18.47 | 18.65 | 17.94 | 512033 |
| 1727736000 | 18.52 | -0.33 | -1.75 | 18.74 | 18.93 | 18.19 | 618041 |
| 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 |
| 1726872000 | 18.61 | -0.6 | -3.12 | 19.27 | 19.335 | 18.53 | 1295650 |
| 1726785600 | 19.21 | 1.4 | 7.86 | 18.35 | 19.21 | 18.25 | 599721 |
| 1726699200 | 17.81 | -0.59 | -3.21 | 18.32 | 18.46 | 17.41 | 640148 |
| 1726612800 | 18.4 | 1.1 | 6.36 | 17.83 | 18.51 | 17.31 | 1318618 |
| 1726526400 | 17.3 | -0.54 | -3.03 | 17.85 | 18.06 | 17.05 | 705616 |
| 1726267200 | 17.84 | 0.63 | 3.66 | 17.84 | 18.4 | 17.59 | 1166363 |
| 1726180800 | 17.21 | 0.21 | 1.24 | 17.24 | 17.5 | 16.88 | 793225 |
| 1726094400 | 17 | -0.1 | -0.58 | 16.97 | 17.21 | 16.64 | 726478 |
| 1726008000 | 17.1 | -0.31 | -1.78 | 17.42 | 17.57 | 17.06 | 641248 |
| 1725921600 | 17.41 | -0.41 | -2.30 | 17.77 | 17.98 | 17.21 | 734673 |
| 1725662400 | 17.82 | -0.05 | -0.28 | 17.97 | 18.14 | 17.61 | 923621 |
| 1725576000 | 17.87 | -0.62 | -3.35 | 18.41 | 18.41 | 17.615 | 1053067 |
| 1725489600 | 18.49 | 0.15 | 0.82 | 18.11 | 18.51 | 17.99 | 449264 |
| 1725403200 | 18.34 | -1.79 | -8.89 | 19.95 | 20.08 | 18.28 | 700988 |
| 1725057600 | 20.13 | 0.12 | 0.60 | 20.18 | 20.41 | 19.93 | 500937 |
| 1724971200 | 20.01 | 0.97 | 5.09 | 19.3 | 20.32 | 19.12 | 1765080 |
| 1724884800 | 19.04 | -0.16 | -0.83 | 19.12 | 19.5 | 18.94 | 738325 |
| 1724798400 | 19.2 | 0.05 | 0.26 | 19.27 | 19.29 | 18.99 | 564375 |
| 1724712000 | 19.15 | 0 | 0.00 | 19.38 | 19.68 | 19.05 | 863813 |
| 1724452800 | 19.15 | 0.43 | 2.30 | 18.93 | 19.43 | 18.83 | 907967 |
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
