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 | -3.17745803357 | 16.68 | 16.89 | 15.69 | 449321 | 16.1525045 | CS |
| 4 | -1.94 | -10.7241569928 | 18.09 | 18.22 | 15.55 | 522078 | 16.4877781 | CS |
| 12 | -4.92 | -23.3507356431 | 21.07 | 21.9 | 15.55 | 438322 | 18.63029197 | CS |
| 26 | -5.64 | -25.8834327673 | 21.79 | 28.8 | 15.55 | 397982 | 21.57451283 | CS |
| 52 | -4.1 | -20.2469135802 | 20.25 | 28.8 | 15.55 | 367928 | 20.87645662 | CS |
| 156 | -44.02 | -73.1593817517 | 60.17 | 67.35 | 15 | 384425 | 26.15082975 | CS |
| 260 | -30.17 | -65.133851468 | 46.32 | 95.29 | 15 | 293980 | 34.76439791 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738626000 | 16.149999 | -0.06 | -0.37 | 16.09 | 16.3062 | 15.745 | 520245 |
| 1738366800 | 16.21 | -0.04 | -0.25 | 16.195 | 16.52 | 16.129999 | 370915 |
| 1738280400 | 16.25 | 0.49 | 3.11 | 16.149999 | 16.465 | 15.89 | 444347 |
| 1738194000 | 15.76 | -0.55 | -3.37 | 16.29 | 16.51 | 15.69 | 376070 |
| 1738107600 | 16.309999 | -0.54 | -3.20 | 16.68 | 16.89 | 16.27 | 535027 |
| 1738021200 | 16.85 | 0.64 | 3.95 | 16.34 | 17.03 | 16.34 | 421595 |
| 1737762000 | 16.21 | 0.09 | 0.56 | 15.93 | 16.629999 | 15.93 | 423295 |
| 1737675600 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1737589200 | 16.12 | -0.68 | -4.05 | 16.66 | 16.66 | 16.1 | 454527 |
| 1737502800 | 16.8 | -0.2 | -1.18 | 17.1225 | 17.2 | 16.71 | 365536 |
| 1737157200 | 17 | -0.09 | -0.53 | 17.35 | 17.35 | 16.95 | 315802 |
| 1737070800 | 17.09 | 0.23 | 1.36 | 16.6 | 17.11 | 16.5901 | 566079 |
| 1736984400 | 16.86 | 0.32 | 1.93 | 17 | 17.0649 | 16.52 | 783308 |
| 1736898000 | 16.54 | 0.2 | 1.22 | 16.32 | 16.83 | 16.32 | 565795 |
| 1736811600 | 16.34 | 0.45 | 2.83 | 15.78 | 16.41 | 15.55 | 538057 |
| 1736552400 | 15.89 | -0.66 | -3.99 | 16.5 | 16.5 | 15.59 | 580595 |
| 1736379600 | 16.55 | -0.41 | -2.42 | 17.03 | 17.03 | 16.3 | 947061 |
| 1736293200 | 16.96 | -1.05 | -5.83 | 18.09 | 18.22 | 16.8705 | 667080 |
| 1736206800 | 18.01 | -0.54 | -2.91 | 18.33 | 18.67 | 17.98 | 457904 |
| 1735947600 | 18.55 | -0.14 | -0.75 | 18.74 | 18.8 | 18.395 | 535086 |
| 1735861200 | 18.69 | 0.21 | 1.14 | 18.6 | 18.82 | 18.54 | 336346 |
| 1735688400 | 18.48 | 0.14 | 0.76 | 18.48 | 18.65 | 18.11 | 629304 |
| 1735602000 | 18.34 | -0.29 | -1.56 | 18.57 | 18.65 | 18.24 | 321727 |
| 1735342800 | 18.63 | -0.36 | -1.90 | 18.7 | 18.92 | 18.46 | 367270 |
| 1735256400 | 18.99 | 0.19 | 1.01 | 18.75 | 19.16 | 18.745 | 406331 |
| 1735077840 | 18.8 | -0.2 | -1.05 | 18.8 | 18.94 | 18.53 | 449004 |
| 1734997200 | 19 | -0.51 | -2.61 | 19.78 | 19.8 | 18.77 | 793104 |
| 1734738000 | 19.51 | -0.25 | -1.27 | 19.68 | 20.39 | 19.49 | 1788137 |
| 1734651600 | 19.76 | 0 | 0.00 | 19.87 | 20.3 | 19.74 | 539592 |
| 1734565200 | 19.76 | -1.03 | -4.95 | 20.77 | 21.04 | 19.68 | 377592 |
| 1734478800 | 20.79 | -0.14 | -0.67 | 20.9 | 21.18 | 20.54 | 250931 |
| 1734392400 | 20.93 | 0.5 | 2.45 | 20.37 | 21.235 | 20.37 | 357529 |
| 1734133200 | 20.43 | -0.07 | -0.34 | 20.33 | 20.56 | 20.2 | 271085 |
| 1734046800 | 20.5 | -0.01 | -0.05 | 20.3 | 20.71 | 20.3 | 246023 |
| 1733960400 | 20.51 | -0.21 | -1.01 | 20.75 | 20.86 | 20.45 | 310638 |
| 1733874000 | 20.72 | -0.44 | -2.08 | 21.11 | 21.15 | 20.685 | 279426 |
| 1733787600 | 21.16 | -0.19 | -0.89 | 21.45 | 21.75 | 21.13 | 206279 |
| 1733528400 | 21.35 | -0.1 | -0.47 | 21.6 | 21.9 | 21.24 | 387385 |
| 1733442000 | 21.45 | 0.22 | 1.04 | 21.15 | 21.47 | 21.06 | 323276 |
| 1733355600 | 21.23 | 0.44 | 2.12 | 20.8 | 21.24 | 20.46 | 300045 |
| 1733269200 | 20.79 | -0.32 | -1.52 | 21.14 | 21.3 | 20.715 | 242818 |
| 1733182800 | 21.11 | -0.25 | -1.17 | 21.35 | 21.53 | 21.07 | 325155 |
| 1732917840 | 21.36 | 0.04 | 0.19 | 21.46 | 21.6 | 21.24 | 228516 |
| 1732750800 | 21.32 | 0.68 | 3.29 | 20.78 | 21.49 | 20.78 | 268252 |
| 1732664400 | 20.64 | -0.55 | -2.60 | 20.99 | 21.0745 | 20.5 | 253142 |
| 1732578000 | 21.19 | 0.38 | 1.83 | 21.03 | 21.5012 | 20.9301 | 509398 |
| 1732318800 | 20.81 | 0.35 | 1.71 | 20.57 | 20.9 | 20.49 | 277433 |
| 1732232400 | 20.46 | 0.03 | 0.15 | 20.66 | 20.88 | 20.46 | 265585 |
| 1732146000 | 20.43 | -0.09 | -0.44 | 20.39 | 20.52 | 20.23 | 203681 |
| 1732059600 | 20.52 | 0.49 | 2.45 | 19.95 | 20.69 | 19.95 | 389685 |
| 1731973200 | 20.03 | -0.2 | -0.99 | 20.16 | 20.23 | 19.885 | 765444 |
| 1731714000 | 20.23 | 0.1 | 0.50 | 20.22 | 20.34 | 20.01 | 310344 |
| 1731627600 | 20.13 | -0.21 | -1.03 | 20.33 | 20.48 | 20.1 | 282662 |
| 1731541200 | 20.34 | -0.17 | -0.83 | 20.76 | 21.05 | 20.34 | 271800 |
| 1731454800 | 20.51 | -0.79 | -3.71 | 21.07 | 21.18 | 20.51 | 266101 |
| 1731368400 | 21.3 | 0.1 | 0.47 | 21.24 | 21.575 | 21.2 | 371508 |
| 1731109200 | 21.2 | 0.64 | 3.11 | 20.72 | 21.29 | 20.55 | 542305 |
| 1731022800 | 20.56 | -0.01 | -0.05 | 20.64 | 20.92 | 20.36 | 446810 |
| 1730936400 | 20.57 | -0.1 | -0.48 | 20.65 | 20.705 | 20.09 | 667070 |
| 1730850000 | 20.67 | -0.52 | -2.45 | 21 | 21.12 | 20.38 | 367372 |
| 1730763600 | 21.19 | 0.49 | 2.37 | 20.81 | 22.02 | 20.81 | 630580 |
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
