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 | 0.79 | 4.66076696165 | 16.95 | 17.745 | 16.51 | 850078 | 16.82168227 | DR |
| 4 | 2.67 | 17.7173191772 | 15.07 | 17.745 | 15.07 | 831311 | 16.35860745 | DR |
| 12 | 0.98 | 5.84725536993 | 16.76 | 17.745 | 13.87 | 819246 | 15.45836331 | DR |
| 26 | -0.44 | -2.4202420242 | 18.18 | 18.3599 | 13.87 | 949200 | 16.29870234 | DR |
| 52 | 2.02 | 12.8498727735 | 15.72 | 18.3599 | 13.1 | 1019212 | 15.85765627 | DR |
| 156 | 10.86 | 157.848837209 | 6.88 | 18.3599 | 6.765 | 1715926 | 11.40411825 | DR |
| 260 | 3.09 | 21.0921501706 | 14.65 | 18.3599 | 5.54 | 1728838 | 9.95404427 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 17.74 | 0.64 | 3.74 | 17.34 | 17.82 | 17.295 | 855904 |
| 1739490000 | 17.1 | 0.3 | 1.79 | 16.76 | 17.14 | 16.76 | 603547 |
| 1739403600 | 16.8 | -0.19 | -1.12 | 16.77 | 16.93 | 16.695 | 1050850 |
| 1739317200 | 16.99 | 0.24 | 1.43 | 17.06 | 17.07 | 16.8 | 1029162 |
| 1739230800 | 16.75 | 0.22 | 1.33 | 16.71 | 16.805 | 16.575 | 629989 |
| 1738971600 | 16.53 | -0.37 | -2.19 | 16.95 | 16.98 | 16.51 | 996010 |
| 1738885200 | 16.9 | 0.11 | 0.66 | 16.87 | 16.96 | 16.76 | 936008 |
| 1738798800 | 16.79 | -0.05 | -0.30 | 16.719999 | 16.865 | 16.66 | 728958 |
| 1738712400 | 16.84 | 0.39 | 2.37 | 16.64 | 16.915 | 16.53 | 1094743 |
| 1738626000 | 16.45 | 0.27 | 1.67 | 16.16 | 16.515 | 16.09 | 960050 |
| 1738366800 | 16.18 | -0.04 | -0.25 | 16.399999 | 16.45 | 16.149999 | 788569 |
| 1738280400 | 16.219999 | 0.33 | 2.08 | 16.02 | 16.44 | 16.02 | 826162 |
| 1738194000 | 15.89 | -0.25 | -1.55 | 16.04 | 16.07 | 15.855 | 659717 |
| 1738107600 | 16.14 | -0.08 | -0.49 | 16.12 | 16.219999 | 16.045 | 559660 |
| 1738021200 | 16.219999 | 0.55 | 3.51 | 15.98 | 16.23 | 15.765 | 791132 |
| 1737762000 | 15.67 | -0.12 | -0.76 | 15.79 | 15.92 | 15.62 | 478443 |
| 1737675600 | 15.79 | 0 | 0.00 | 15.79 | 15.79 | 15.79 | 0 |
| 1737589200 | 15.79 | 0.05 | 0.32 | 15.83 | 15.94 | 15.75 | 810471 |
| 1737502800 | 15.74 | 0.46 | 3.01 | 15.79 | 15.8 | 15.62 | 1079860 |
| 1737157200 | 15.28 | 0.27 | 1.80 | 15.07 | 15.455 | 15.07 | 1067472 |
| 1737070800 | 15.01 | -0.33 | -2.15 | 15.16 | 15.26 | 14.905 | 833717 |
| 1736984400 | 15.34 | 0.8 | 5.50 | 15.07 | 15.43 | 14.91 | 1074113 |
| 1736898000 | 14.54 | 0.09 | 0.62 | 14.54 | 14.64 | 14.46 | 566013 |
| 1736811600 | 14.45 | 0.13 | 0.91 | 14.44 | 14.52 | 14.38 | 464032 |
| 1736552400 | 14.32 | -0.04 | -0.28 | 14.36 | 14.455 | 14.25 | 482893 |
| 1736379600 | 14.36 | -0.22 | -1.51 | 14.39 | 14.465 | 14.29 | 488133 |
| 1736293200 | 14.58 | 0.16 | 1.11 | 14.62 | 14.72 | 14.5301 | 676720 |
| 1736206800 | 14.42 | 0.33 | 2.34 | 14.4 | 14.495 | 14.29 | 512355 |
| 1735947600 | 14.09 | -0.31 | -2.15 | 14.35 | 14.37 | 14.04 | 583843 |
| 1735861200 | 14.4 | 0.07 | 0.49 | 14.17 | 14.47 | 14.14 | 483668 |
| 1735688400 | 14.33 | -0.04 | -0.28 | 14.4 | 14.4 | 14.28 | 265754 |
| 1735602000 | 14.37 | -0.04 | -0.28 | 14.4 | 14.4 | 14.11 | 412690 |
| 1735342800 | 14.41 | 0.02 | 0.14 | 14.4 | 14.48 | 14.34 | 669326 |
| 1735256400 | 14.39 | 0.07 | 0.49 | 14.33 | 14.495 | 14.31 | 520910 |
| 1735077840 | 14.32 | 0.04 | 0.28 | 14.45 | 14.48 | 14.22 | 176047 |
| 1734997200 | 14.28 | -0.07 | -0.49 | 14.46 | 14.65 | 14.215 | 1375340 |
| 1734738000 | 14.35 | 0.18 | 1.27 | 14.24 | 14.47 | 14.12 | 1911457 |
| 1734651600 | 14.17 | 0.27 | 1.94 | 14.16 | 14.45 | 14.13 | 1310341 |
| 1734565200 | 13.9 | -0.82 | -5.57 | 14.66 | 14.745 | 13.87 | 1273661 |
| 1734478800 | 14.72 | 0.22 | 1.52 | 14.46 | 15.02 | 14.365 | 1291492 |
| 1734392400 | 14.5 | -0.25 | -1.69 | 14.6 | 14.7 | 14.475 | 627934 |
| 1734133200 | 14.75 | -0.21 | -1.40 | 14.84 | 14.94 | 14.7 | 625390 |
| 1734046800 | 14.96 | -0.48 | -3.11 | 15.43 | 15.435 | 14.795 | 1015913 |
| 1733960400 | 15.44 | 0.29 | 1.91 | 15.19 | 15.77 | 15.035 | 1302057 |
| 1733874000 | 15.15 | 0.19 | 1.27 | 15.18 | 15.27 | 15.07 | 582054 |
| 1733787600 | 14.96 | -0.01 | -0.07 | 15.13 | 15.19 | 14.865 | 535284 |
| 1733528400 | 14.97 | -0.6 | -3.85 | 15.29 | 15.34 | 14.91 | 465298 |
| 1733442000 | 15.57 | 0.41 | 2.70 | 15.72 | 15.89 | 15.54 | 932971 |
| 1733355600 | 15.16 | -0.29 | -1.88 | 15.32 | 15.32 | 15.11 | 1071638 |
| 1733269200 | 15.45 | 0.37 | 2.45 | 15.27 | 15.5791 | 15.155 | 1107228 |
| 1733182800 | 15.08 | -0.18 | -1.18 | 15.2 | 15.345 | 15.07 | 1318392 |
| 1732917840 | 15.26 | -1.15 | -7.01 | 15.01 | 15.445 | 14.94 | 1103185 |
| 1732750800 | 16.41 | -0.69 | -4.04 | 16.96 | 17.16 | 16.35 | 833401 |
| 1732664400 | 17.1 | 0.19 | 1.12 | 17 | 17.19 | 16.99 | 1434776 |
| 1732578000 | 16.91 | 0.01 | 0.06 | 17.15 | 17.19 | 16.79 | 757329 |
| 1732318800 | 16.9 | 0.24 | 1.44 | 16.739999 | 16.91 | 16.629999 | 593844 |
| 1732232400 | 16.66 | -0.45 | -2.63 | 16.59 | 16.69 | 16.495 | 1148757 |
| 1732146000 | 17.11 | 0.05 | 0.29 | 17.19 | 17.21 | 17.07 | 555355 |
| 1732059600 | 17.06 | 0.33 | 1.97 | 16.84 | 17.13 | 16.84 | 978842 |
| 1731973200 | 16.73 | -0.17 | -1.01 | 16.6 | 16.78 | 16.6 | 1134961 |
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
