Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 0.1024 | 0.410750100281 | 24.93 | 25.17 | 23.3902 | 200807 | 24.4137554 | CS |
| 4 | 4.0124 | 19.0884871551 | 21.02 | 26.74 | 20.5 | 258603 | 23.54033797 | CS |
| 12 | 4.9624 | 24.7254608869 | 20.07 | 26.74 | 17.57 | 295317 | 20.7964039 | CS |
| 26 | 1.5324 | 6.52085106383 | 23.5 | 27.03 | 17.57 | 342238 | 21.02885488 | CS |
| 52 | -4.3176 | -14.7107325383 | 29.35 | 36.2 | 17.57 | 308813 | 25.15767298 | CS |
| 156 | -1.5776 | -5.92859827133 | 26.61 | 44.7 | 17.57 | 312212 | 29.25155306 | CS |
| 260 | 15.3524 | 158.599173554 | 9.68 | 44.7 | 3.75 | 251510 | 24.83070126 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 24.39 | 0.78 | 3.30 | 23.57 | 24.43 | 23.3902 | 147361 |
| 1732059600 | 23.61 | -1.17 | -4.72 | 24.415 | 24.61 | 23.58 | 174723 |
| 1731973200 | 24.78 | 0.1 | 0.41 | 24.97 | 25.08 | 24.715 | 217698 |
| 1731714000 | 24.68 | 0.23 | 0.94 | 24.975 | 24.975 | 24.29 | 172302 |
| 1731627600 | 24.45 | -0.48 | -1.93 | 24.96 | 25.17 | 23.845 | 246904 |
| 1731541200 | 24.93 | -0.11 | -0.44 | 25.1 | 25.465 | 24.84 | 259026 |
| 1731454800 | 25.04 | -0.97 | -3.73 | 25.76 | 25.76 | 24.98 | 236009 |
| 1731368400 | 26.01 | 0.63 | 2.48 | 25.7 | 26.18 | 25.423 | 222243 |
| 1731109200 | 25.38 | -0.04 | -0.16 | 25.155 | 25.7 | 24.965 | 164509 |
| 1731022800 | 25.42 | -0.7 | -2.68 | 25.79 | 25.79 | 24.995 | 321415 |
| 1730936400 | 26.12 | 3.74 | 16.71 | 24.3752 | 26.74 | 24.3752 | 428119 |
| 1730850000 | 22.38 | 0.72 | 3.32 | 21.57 | 22.41 | 21.57 | 191950 |
| 1730763600 | 21.66 | 0.16 | 0.74 | 21.46 | 22.045 | 21.41 | 241601 |
| 1730500800 | 21.5 | -0.29 | -1.33 | 21.91 | 22.125 | 21.12 | 256260 |
| 1730414400 | 21.79 | -0.22 | -1.00 | 22.11 | 22.3 | 21.7 | 314468 |
| 1730328000 | 22.01 | -0.41 | -1.83 | 20.66 | 23.14 | 20.5 | 363151 |
| 1730241600 | 22.42 | -0.2 | -0.88 | 22.59 | 22.735 | 22.38 | 349802 |
| 1730155200 | 22.62 | 0.97 | 4.48 | 21.76 | 22.78 | 21.76 | 220007 |
| 1729896000 | 21.65 | -0.07 | -0.32 | 21.85 | 22.08 | 21.46 | 245113 |
| 1729809600 | 21.72 | 0.83 | 3.97 | 21.02 | 21.755 | 20.92 | 374758 |
| 1729723200 | 20.89 | -0.51 | -2.38 | 21.24 | 21.38 | 20.81 | 365841 |
| 1729636800 | 21.4 | -0.16 | -0.74 | 21.42 | 21.47 | 20.93 | 232029 |
| 1729550400 | 21.56 | -0.14 | -0.65 | 21.83 | 21.94 | 21.07 | 236638 |
| 1729291200 | 21.7 | -0.3 | -1.36 | 22.12 | 22.12 | 21.395 | 190043 |
| 1729204800 | 22 | 0.47 | 2.18 | 21.65 | 22.08 | 21.4719 | 190216 |
| 1729118400 | 21.53 | 0.39 | 1.84 | 21.42 | 21.73 | 21.25 | 205359 |
| 1729032000 | 21.14 | -0.26 | -1.21 | 21.22 | 21.505 | 21.07 | 198950 |
| 1728945600 | 21.4 | 0.06 | 0.28 | 21.07 | 21.42 | 20.76 | 199029 |
| 1728686400 | 21.34 | 0.25 | 1.19 | 21.15 | 21.65 | 21.125 | 231654 |
| 1728600000 | 21.09 | 0.02 | 0.09 | 20.92 | 21.19 | 20.745 | 262314 |
| 1728513600 | 21.07 | 0.7 | 3.44 | 20.53 | 21.32 | 20.29 | 222756 |
| 1728427200 | 20.37 | -0.11 | -0.54 | 20.21 | 20.43 | 19.73 | 305706 |
| 1728340800 | 20.48 | 0.45 | 2.25 | 19.92 | 20.49 | 19.79 | 459286 |
| 1728081600 | 20.03 | 0.48 | 2.46 | 19.945 | 20.13 | 19.75 | 248080 |
| 1727995200 | 19.55 | -0.14 | -0.71 | 19.5 | 19.61 | 19.2 | 262455 |
| 1727908800 | 19.69 | -0.11 | -0.56 | 19.815 | 20.1514 | 19.4 | 204036 |
| 1727822400 | 19.8 | -0.11 | -0.55 | 19.78 | 19.925 | 19.575 | 200239 |
| 1727735520 | 19.91 | 0.01 | 0.05 | 19.76 | 19.985 | 19.63 | 205715 |
| 1727476800 | 19.9 | 0.52 | 2.68 | 19.68 | 20.3 | 19.68 | 252016 |
| 1727390400 | 19.38 | 0.57 | 3.03 | 19.19 | 19.895 | 19.19 | 358770 |
| 1727304000 | 18.81 | -0.65 | -3.34 | 19.3 | 19.3 | 18.755 | 310497 |
| 1727217600 | 19.46 | 0.11 | 0.57 | 19.59 | 20.17 | 19.45 | 300017 |
| 1727131200 | 19.35 | -0.4 | -2.03 | 19.8 | 20.05 | 19.34 | 201088 |
| 1726872000 | 19.75 | -0.58 | -2.85 | 20 | 20.11 | 19.71 | 970869 |
| 1726785600 | 20.33 | 1 | 5.17 | 19.94 | 20.38 | 19.79 | 273987 |
| 1726699200 | 19.33 | 0.03 | 0.16 | 19.34 | 20.215 | 19.13 | 260169 |
| 1726612800 | 19.3 | 0.3 | 1.58 | 19.13 | 19.81 | 19.13 | 258869 |
| 1726526400 | 19 | 0.06 | 0.32 | 19.08 | 19.23 | 18.58 | 314873 |
| 1726267200 | 18.94 | 0.91 | 5.05 | 18.36 | 19.22 | 18.36 | 294635 |
| 1726180800 | 18.03 | -0.23 | -1.26 | 18.51 | 18.62 | 18 | 318110 |
| 1726094400 | 18.26 | 0.38 | 2.13 | 17.59 | 18.3 | 17.59 | 425517 |
| 1726008000 | 17.88 | -0.06 | -0.33 | 17.94 | 18.05 | 17.57 | 381468 |
| 1725921600 | 17.94 | -0.2 | -1.10 | 18.31 | 18.54 | 17.94 | 551615 |
| 1725662400 | 18.14 | -0.01 | -0.06 | 18.31 | 18.485 | 17.84 | 407319 |
| 1725576000 | 18.15 | -0.27 | -1.47 | 18.42 | 18.495 | 18.07 | 377034 |
| 1725489600 | 18.42 | 0.05 | 0.27 | 18.28 | 18.94 | 18.25 | 291125 |
| 1725403200 | 18.37 | -1.65 | -8.24 | 19.88 | 19.93 | 18.28 | 370534 |
| 1725057600 | 20.02 | 0.09 | 0.45 | 20 | 20.06 | 19.32 | 457609 |
| 1724971200 | 19.93 | 0.1 | 0.50 | 20.07 | 20.16 | 19.755 | 411830 |
| 1724884800 | 19.83 | -0.2 | -1.00 | 19.91 | 20.14 | 19.7 | 473351 |
| 1724798400 | 20.03 | -0.45 | -2.20 | 20.37 | 20.59 | 20 | 193352 |
| 1724712000 | 20.48 | 0.22 | 1.09 | 20.67 | 21.16 | 20.43 | 312054 |
| 1724452800 | 20.26 | 1.11 | 5.80 | 19.26 | 20.29 | 19.25 | 398013 |
| 1724366400 | 19.15 | -0.39 | -2.00 | 19.48 | 19.59 | 19.08 | 255593 |
| 1724280000 | 19.54 | 0.71 | 3.77 | 18.98 | 19.605 | 18.87 | 275472 |
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
