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 | -0.33 | -2.36559139785 | 13.95 | 14.2 | 13.11 | 818829 | 13.55799829 | CS |
| 4 | 1.53 | 12.6550868486 | 12.09 | 14.28 | 11.775 | 1025630 | 13.42929393 | CS |
| 12 | 2.95 | 27.6476101218 | 10.67 | 14.28 | 10.5 | 606405 | 12.43748998 | CS |
| 26 | 5.54 | 68.5643564356 | 8.08 | 14.28 | 7.88 | 561348 | 10.87830628 | CS |
| 52 | 3.63 | 36.3363363363 | 9.99 | 14.28 | 7.08 | 632454 | 9.59218414 | CS |
| 156 | -0.37 | -2.64474624732 | 13.99 | 14.28 | 7.08 | 352584 | 10.19763356 | CS |
| 260 | 1.52 | 12.5619834711 | 12.1 | 15.56 | 7.08 | 353580 | 10.33345785 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733874000 | 13.34 | 0.05 | 0.38 | 13.26 | 13.52 | 13.11 | 581814 |
| 1733787600 | 13.29 | 0.05 | 0.38 | 13.31 | 13.315 | 13.17 | 811854 |
| 1733528400 | 13.24 | -0.46 | -3.36 | 13.805 | 13.8773 | 13.225 | 608810 |
| 1733442000 | 13.7 | -0.2 | -1.44 | 13.87 | 14.01 | 13.68 | 886716 |
| 1733355600 | 13.9 | -0.05 | -0.36 | 13.95 | 14.2 | 13.77 | 1204951 |
| 1733269200 | 13.95 | -0.15 | -1.06 | 14.24 | 14.24 | 13.91 | 1126057 |
| 1733182800 | 14.1 | 0 | 0.00 | 14.24 | 14.26 | 14.05 | 1171866 |
| 1732917840 | 14.1 | -0.07 | -0.49 | 14.24 | 14.28 | 14.04 | 582040 |
| 1732750800 | 14.17 | 0.25 | 1.80 | 13.89 | 14.205 | 13.89 | 594146 |
| 1732664400 | 13.92 | -0.07 | -0.50 | 13.89 | 14 | 13.825 | 669650 |
| 1732578000 | 13.99 | 0.2 | 1.45 | 13.935 | 14.21 | 13.86 | 2656177 |
| 1732318800 | 13.79 | 0.19 | 1.40 | 13.65 | 13.82 | 13.54 | 823305 |
| 1732232400 | 13.6 | 0.46 | 3.50 | 13.375 | 13.67 | 12.97 | 1741789 |
| 1732146000 | 13.14 | 0.84 | 6.83 | 12.42 | 13.14 | 12.295 | 2970256 |
| 1732059600 | 12.3 | 0.2 | 1.65 | 11.9429 | 12.38 | 11.94 | 677498 |
| 1731973200 | 12.1 | 0.07 | 0.58 | 12.03 | 12.2155 | 11.9981 | 524407 |
| 1731714000 | 12.03 | 0.13 | 1.09 | 11.91 | 12.105 | 11.85 | 599551 |
| 1731627600 | 11.9 | 0.1 | 0.85 | 11.9581 | 12.02 | 11.775 | 649743 |
| 1731541200 | 11.8 | -0.28 | -2.32 | 12.09 | 12.15 | 11.78 | 606339 |
| 1731454800 | 12.08 | -0.15 | -1.23 | 11.92 | 12.377 | 11.71 | 973246 |
| 1731368400 | 12.23 | 0.55 | 4.71 | 11.75 | 12.23 | 11.49 | 1739489 |
| 1731109200 | 11.68 | 0.32 | 2.82 | 11.4 | 11.89 | 11.22 | 1165143 |
| 1731022800 | 11.36 | -0.07 | -0.61 | 11.445 | 11.445 | 11.27 | 471133 |
| 1730936400 | 11.43 | 0.3 | 2.70 | 11.55 | 11.6 | 11.25 | 481073 |
| 1730850000 | 11.13 | 0.28 | 2.58 | 10.85 | 11.13 | 10.82 | 202517 |
| 1730763600 | 10.85 | -0.04 | -0.37 | 10.89 | 10.94 | 10.77 | 191314 |
| 1730500800 | 10.89 | -0.16 | -1.45 | 11.12 | 11.17 | 10.88 | 243746 |
| 1730414400 | 11.05 | -0.2 | -1.78 | 11.24 | 11.25 | 11.04 | 147892 |
| 1730328000 | 11.25 | -0.09 | -0.79 | 11.38 | 11.46 | 11.24 | 143237 |
| 1730241600 | 11.34 | 0.14 | 1.25 | 11.12 | 11.36 | 11.12 | 206562 |
| 1730155200 | 11.2 | 0.08 | 0.72 | 11.285 | 11.37 | 11.19 | 256938 |
| 1729896000 | 11.12 | 0.04 | 0.36 | 11.13 | 11.22 | 11 | 266431 |
| 1729809600 | 11.08 | 0.13 | 1.19 | 11.02 | 11.09 | 10.965 | 186695 |
| 1729723200 | 10.95 | -0.32 | -2.84 | 11.19 | 11.29 | 10.805 | 361531 |
| 1729636800 | 11.27 | 0.09 | 0.81 | 11.2 | 11.35 | 11.165 | 271337 |
| 1729550400 | 11.18 | -0.11 | -0.97 | 11.31 | 11.33 | 11.07 | 222650 |
| 1729291200 | 11.29 | 0.04 | 0.36 | 11.27 | 11.35 | 11.1 | 423850 |
| 1729204800 | 11.25 | -0.16 | -1.40 | 11.41 | 11.46 | 11.1799 | 401785 |
| 1729118400 | 11.41 | 0.21 | 1.88 | 11.25 | 11.4696 | 11.25 | 346027 |
| 1729032000 | 11.2 | 0.01 | 0.09 | 11.21 | 11.275 | 11.17 | 181183 |
| 1728945600 | 11.19 | 0.07 | 0.63 | 11.18 | 11.23 | 11.08 | 194557 |
| 1728686400 | 11.12 | 0.07 | 0.63 | 11.12 | 11.21 | 11.11 | 167429 |
| 1728600000 | 11.05 | 0.03 | 0.27 | 11.03 | 11.14 | 11 | 201940 |
| 1728513600 | 11.02 | 0.04 | 0.36 | 10.97 | 11.065 | 10.95 | 174211 |
| 1728427200 | 10.98 | 0 | 0.00 | 10.995 | 11.03 | 10.96 | 163671 |
| 1728340800 | 10.98 | -0.07 | -0.63 | 11.11 | 11.16 | 10.92 | 224871 |
| 1728081600 | 11.05 | 0.11 | 1.01 | 11 | 11.1365 | 10.99 | 684991 |
| 1727995200 | 10.94 | 0.19 | 1.77 | 10.79 | 10.96 | 10.7825 | 201396 |
| 1727908800 | 10.75 | -0.04 | -0.37 | 10.77 | 10.86 | 10.72 | 537893 |
| 1727822400 | 10.79 | 0.08 | 0.75 | 10.69 | 10.81 | 10.6 | 330536 |
| 1727735520 | 10.71 | -0.11 | -1.02 | 10.8 | 10.852 | 10.61 | 257648 |
| 1727476800 | 10.82 | 0.05 | 0.46 | 10.85 | 10.97 | 10.8 | 185752 |
| 1727390400 | 10.77 | -0.12 | -1.10 | 11 | 11 | 10.77 | 396658 |
| 1727304000 | 10.89 | -0.01 | -0.09 | 10.94 | 10.95 | 10.84 | 509383 |
| 1727217600 | 10.9 | 0.14 | 1.30 | 10.79 | 10.945 | 10.72 | 440649 |
| 1727131200 | 10.76 | -0.08 | -0.74 | 10.9 | 10.97 | 10.74 | 342902 |
| 1726872000 | 10.84 | -0.1 | -0.91 | 10.94 | 10.94 | 10.72 | 1185915 |
| 1726785600 | 10.94 | 0.43 | 4.09 | 10.6114 | 10.95 | 10.525 | 776070 |
| 1726699200 | 10.51 | -0.23 | -2.14 | 10.67 | 10.77 | 10.5 | 430655 |
| 1726612800 | 10.74 | 0.2 | 1.90 | 10.58 | 10.76 | 10.58 | 426002 |
| 1726526400 | 10.54 | 0.04 | 0.38 | 10.53 | 10.57 | 10.475 | 402845 |
| 1726267200 | 10.5 | 0.34 | 3.35 | 10.41 | 10.64 | 10.36 | 289475 |
| 1726180800 | 10.16 | 0.03 | 0.30 | 10.23 | 10.23 | 9.975 | 463419 |
| 1726094400 | 10.13 | 0.02 | 0.20 | 10.09 | 10.17 | 9.9343 | 259068 |
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
