Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.53 | -1.82318541452 | 29.07 | 29.205 | 26.57 | 1326685 | 27.78528975 | CS |
| 4 | -2.34 | -7.57772020725 | 30.88 | 30.88 | 26.57 | 1129294 | 28.51324489 | CS |
| 12 | -7.24 | -20.2347680268 | 35.78 | 36.51 | 26.57 | 1145424 | 31.90313746 | CS |
| 26 | -9.15 | -24.2769965508 | 37.69 | 41.84 | 26.57 | 978235 | 35.27240624 | CS |
| 52 | -18.44 | -39.2507449979 | 46.98 | 46.98 | 26.57 | 884576 | 37.17481455 | CS |
| 156 | -22.84 | -44.4530945893 | 51.38 | 64.55 | 26.57 | 532899 | 41.01029652 | CS |
| 260 | -21.55 | -43.0225593931 | 50.09 | 64.55 | 26.57 | 504146 | 42.5054656 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738798800 | 28.56 | 0.85 | 3.07 | 27.92 | 28.69 | 27.7172 | 3430529 |
| 1738712400 | 27.71 | 0.59 | 2.18 | 27.41 | 27.92 | 27.41 | 1009681 |
| 1738626000 | 27.12 | -0.36 | -1.31 | 27.15 | 27.48 | 26.57 | 1954147 |
| 1738366800 | 27.48 | -1.14 | -3.98 | 28.37 | 28.3999 | 27.45 | 1538552 |
| 1738280400 | 28.62 | -0.13 | -0.45 | 28.61 | 29.18 | 28.2 | 931493 |
| 1738194000 | 28.75 | -0.32 | -1.10 | 29.07 | 29.205 | 28.64 | 1147009 |
| 1738107600 | 29.07 | 0 | 0.00 | 29.29 | 29.46 | 28.8 | 1259026 |
| 1738021200 | 29.07 | 0.6 | 2.11 | 28.86 | 29.17 | 28.64 | 2174229 |
| 1737762000 | 28.47 | 0.37 | 1.32 | 28.28 | 28.74 | 28.28 | 637574 |
| 1737675600 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1737589200 | 28.1 | -0.17 | -0.60 | 28.05 | 28.19 | 27.81 | 757787 |
| 1737502800 | 28.27 | 0.06 | 0.21 | 28.01 | 28.48 | 28.01 | 1198948 |
| 1737157200 | 28.21 | -0.28 | -0.98 | 28.65 | 28.75 | 27.96 | 773024 |
| 1737070800 | 28.49 | 0.03 | 0.11 | 28.44 | 28.75 | 28.39 | 626484 |
| 1736984400 | 28.46 | -0.09 | -0.32 | 29.01 | 29.095 | 28.415 | 710693 |
| 1736898000 | 28.55 | -0.82 | -2.79 | 29.06 | 29.065 | 27.63 | 1222974 |
| 1736811600 | 29.37 | 0.37 | 1.28 | 29 | 29.46 | 28.89 | 1002405 |
| 1736552400 | 29 | -1.53 | -5.01 | 29.72 | 29.76 | 28.955 | 944142 |
| 1736379600 | 30.53 | -0.52 | -1.67 | 30.82 | 30.82 | 30.385 | 1214202 |
| 1736293200 | 31.05 | 0.28 | 0.91 | 30.78 | 31.265 | 30.76 | 1590919 |
| 1736206800 | 30.77 | -0.07 | -0.23 | 31.13 | 31.22 | 30.69 | 824729 |
| 1735947600 | 30.84 | 0.46 | 1.51 | 30.17 | 31.06 | 30.09 | 778885 |
| 1735861200 | 30.38 | -0.35 | -1.14 | 30.75 | 30.98 | 30.34 | 626964 |
| 1735688400 | 30.73 | 0.27 | 0.89 | 30.47 | 30.915 | 30.4 | 577392 |
| 1735602000 | 30.46 | 0.1 | 0.33 | 30.13 | 30.56 | 29.9082 | 954373 |
| 1735342800 | 30.36 | -0.29 | -0.95 | 30.52 | 30.52 | 30.055 | 1087676 |
| 1735256400 | 30.65 | 0.16 | 0.52 | 30.37 | 30.73 | 30.32 | 719865 |
| 1735077840 | 30.49 | -0.06 | -0.20 | 30.47 | 30.6041 | 30.2206 | 357306 |
| 1734997200 | 30.55 | -0.2 | -0.65 | 30.6 | 30.66 | 30.19 | 840850 |
| 1734738000 | 30.75 | 0.36 | 1.18 | 30.355 | 30.94 | 30.355 | 1672647 |
| 1734651600 | 30.39 | -0.37 | -1.20 | 30.725 | 31.03 | 30.365 | 1498597 |
| 1734565200 | 30.76 | -0.91 | -2.87 | 31.54 | 31.67 | 30.73 | 2495282 |
| 1734478800 | 31.67 | -0.22 | -0.69 | 31.52 | 31.91 | 31.4 | 769957 |
| 1734392400 | 31.89 | -1.5 | -4.49 | 32.84 | 32.84 | 31.89 | 1291713 |
| 1734133200 | 33.39 | -0.32 | -0.95 | 33.53 | 33.57 | 33.1 | 2420075 |
| 1734046800 | 33.71 | -0.49 | -1.43 | 34.05 | 34.13 | 33.515 | 1809930 |
| 1733960400 | 34.2 | -0.33 | -0.96 | 34.31 | 34.34 | 33.8 | 1394019 |
| 1733874000 | 34.53 | -0.05 | -0.14 | 34.56 | 34.77 | 34.275 | 1956721 |
| 1733787600 | 34.58 | -0.57 | -1.62 | 34.81 | 35.53 | 34.54 | 3854380 |
| 1733528400 | 35.15 | -0.96 | -2.66 | 36.04 | 36.08 | 34.835 | 789779 |
| 1733442000 | 36.11 | 0.08 | 0.22 | 36.14 | 36.28 | 35.99 | 417705 |
| 1733355600 | 36.03 | 0.19 | 0.53 | 35.98 | 36.1 | 35.53 | 611254 |
| 1733269200 | 35.84 | -0.01 | -0.03 | 36.03 | 36.1 | 35.56 | 501508 |
| 1733182800 | 35.85 | 0.11 | 0.31 | 35.76 | 36.02 | 35.3 | 3896772 |
| 1732917840 | 35.74 | 0.23 | 0.65 | 35.57 | 35.76 | 35.425 | 293928 |
| 1732750800 | 35.51 | 0.12 | 0.34 | 35.36 | 35.84 | 35.31 | 826502 |
| 1732664400 | 35.39 | -0.49 | -1.37 | 35.455 | 35.74 | 34.99 | 597430 |
| 1732578000 | 35.88 | 0.5 | 1.41 | 35.495 | 36.1 | 35.485 | 954678 |
| 1732318800 | 35.38 | 0.17 | 0.48 | 35.22 | 35.48 | 35.17 | 1042141 |
| 1732232400 | 35.21 | -0.08 | -0.23 | 35.23 | 35.28 | 34.95 | 794825 |
| 1732146000 | 35.29 | -0.5 | -1.40 | 35.79 | 35.79 | 35.2 | 601275 |
| 1732059600 | 35.79 | 0.08 | 0.22 | 35.52 | 35.8 | 35.4 | 509916 |
| 1731973200 | 35.71 | -0.04 | -0.11 | 35.76 | 36.21 | 35.58 | 529059 |
| 1731714000 | 35.75 | -0.38 | -1.05 | 36.0101 | 36.14 | 35.64 | 538423 |
| 1731627600 | 36.13 | 0.15 | 0.42 | 36.36 | 36.51 | 35.97 | 741364 |
| 1731541200 | 35.98 | 0.19 | 0.53 | 35.74 | 36 | 35.58 | 1279414 |
| 1731454800 | 35.79 | -0.05 | -0.14 | 35.67 | 35.825 | 35.17 | 589650 |
| 1731368400 | 35.84 | -0.48 | -1.32 | 36.4 | 36.48 | 35.815 | 3665793 |
| 1731109200 | 36.32 | -0.44 | -1.20 | 36.58 | 36.76 | 36.29 | 4132883 |
| 1731022800 | 36.76 | 0.18 | 0.49 | 36.67 | 37.005 | 36.27 | 1282146 |
| 1730936400 | 36.58 | -0.71 | -1.90 | 36.77 | 37.05 | 36.325 | 1095623 |
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
