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 | 0.14 | 0.595998297148 | 23.49 | 24.28 | 22.67 | 35115 | 23.46183344 | CS |
| 4 | 1.37 | 6.15453728661 | 22.26 | 24.35 | 20.67 | 47092 | 22.55486273 | CS |
| 12 | -0.69 | -2.83717105263 | 24.32 | 26.49 | 20.67 | 71077 | 23.58723624 | CS |
| 26 | -4.86 | -17.0586170586 | 28.49 | 32.9 | 20.67 | 76222 | 25.20416056 | CS |
| 52 | 14.31 | 153.540772532 | 9.32 | 34.26 | 8.84 | 53235 | 25.78569498 | CS |
| 156 | -6.96 | -22.7525335077 | 30.59 | 36.47 | 6 | 22500 | 24.24007587 | CS |
| 260 | -8.87 | -27.2923076923 | 32.5 | 36.47 | 6 | 22340 | 24.56235267 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738626000 | 23.74 | 0.65 | 2.82 | 22.67 | 24.28 | 22.67 | 37222 |
| 1738366800 | 23.09 | -0.78 | -3.27 | 24.04 | 24.05 | 22.72 | 44950 |
| 1738280400 | 23.87 | 0.24 | 1.02 | 23.71 | 24.1 | 23.585 | 30396 |
| 1738194000 | 23.63 | 0.6 | 2.61 | 22.8 | 23.82 | 22.8 | 36084 |
| 1738107600 | 23.03 | -0.41 | -1.75 | 23.49 | 23.49 | 22.7105 | 27612 |
| 1738021200 | 23.44 | -0.06 | -0.26 | 22.95 | 23.77 | 22.95 | 27136 |
| 1737762000 | 23.5 | 0.37 | 1.60 | 23.79 | 24.35 | 23.45 | 24543 |
| 1737675600 | 23.13 | 0 | 0.00 | 23.13 | 23.13 | 23.13 | 0 |
| 1737589200 | 23.13 | -0.15 | -0.64 | 23.09 | 23.33 | 23.01 | 59164 |
| 1737502800 | 23.28 | 0.8 | 3.56 | 22.73 | 23.48 | 22.58 | 48729 |
| 1737157200 | 22.48 | 0.12 | 0.54 | 22.51 | 22.67 | 22.1 | 27649 |
| 1737070800 | 22.36 | -0.73 | -3.16 | 22.83 | 23.26 | 22.27 | 33374 |
| 1736984400 | 23.09 | 0.28 | 1.23 | 23.38 | 23.45 | 22.59 | 32857 |
| 1736898000 | 22.81 | 0.82 | 3.73 | 22.36 | 22.99 | 22.18 | 82914 |
| 1736811600 | 21.99 | 0.56 | 2.61 | 21.2 | 22.075 | 20.745 | 59219 |
| 1736552400 | 21.43 | 0.09 | 0.42 | 21.23 | 21.6 | 20.76 | 76019 |
| 1736379600 | 21.34 | 0 | 0.00 | 21.18 | 21.6 | 20.67 | 84965 |
| 1736293200 | 21.34 | -0.93 | -4.18 | 22.11 | 22.26 | 21.16 | 70111 |
| 1736206800 | 22.27 | -0.57 | -2.50 | 23.07 | 23.07 | 22.24 | 32186 |
| 1735947600 | 22.84 | -0.04 | -0.17 | 22.83 | 23.09 | 22.5 | 25308 |
| 1735861200 | 22.88 | -0.2 | -0.87 | 23.37 | 23.545 | 22.82 | 34134 |
| 1735688400 | 23.08 | 0.34 | 1.50 | 23.01 | 23.23 | 22.67 | 47747 |
| 1735602000 | 22.74 | -0.17 | -0.74 | 22.65 | 22.98 | 22.2756 | 38913 |
| 1735342800 | 22.91 | -0.28 | -1.21 | 23.1 | 23.54 | 22.61 | 36427 |
| 1735256400 | 23.19 | -0.1 | -0.43 | 23.19 | 24.56 | 23.01 | 57249 |
| 1735077840 | 23.29 | 0.18 | 0.78 | 23.11 | 23.59 | 23.02 | 15788 |
| 1734997200 | 23.11 | -0.59 | -2.49 | 24.3 | 24.3 | 22.965 | 45343 |
| 1734738000 | 23.7 | 0.59 | 2.55 | 22.79 | 24.23 | 22.54 | 462818 |
| 1734651600 | 23.11 | -0.11 | -0.47 | 23.48 | 23.94 | 23.1 | 81039 |
| 1734565200 | 23.22 | -1.28 | -5.22 | 24.47 | 24.99 | 23.2 | 77456 |
| 1734478800 | 24.5 | 0.26 | 1.07 | 24.12 | 25.28 | 23.92 | 101559 |
| 1734392400 | 24.24 | -0.59 | -2.38 | 25.08 | 25.23 | 24.2 | 77971 |
| 1734133200 | 24.83 | 0.91 | 3.80 | 23.56 | 25.055 | 23.37 | 81164 |
| 1734046800 | 23.92 | -0.64 | -2.61 | 25.18 | 25.18 | 23.7 | 57215 |
| 1733960400 | 24.56 | -0.54 | -2.15 | 25.1 | 25.1 | 24.3 | 56421 |
| 1733874000 | 25.1 | -0.32 | -1.26 | 25.31 | 25.98 | 24.57 | 74784 |
| 1733787600 | 25.42 | 0.91 | 3.71 | 24.78 | 26.31 | 24.78 | 141741 |
| 1733528400 | 24.51 | -0.23 | -0.93 | 24.6 | 24.6 | 23.65 | 78093 |
| 1733442000 | 24.74 | -0.18 | -0.72 | 24.9 | 25.25 | 24.19 | 69428 |
| 1733355600 | 24.92 | -0.17 | -0.68 | 24.8 | 25.35 | 24.5 | 37144 |
| 1733269200 | 25.09 | -0.53 | -2.07 | 25.6 | 25.6 | 24.7 | 47645 |
| 1733182800 | 25.62 | -0.44 | -1.69 | 26.06 | 26.325 | 25.4976 | 61865 |
| 1732917840 | 26.06 | 0.23 | 0.89 | 25.88 | 26.35 | 25.71 | 20813 |
| 1732750800 | 25.83 | -0.22 | -0.84 | 26.39 | 26.49 | 25.82 | 36365 |
| 1732664400 | 26.05 | 0.77 | 3.05 | 25.29 | 26.13 | 24.69 | 67628 |
| 1732578000 | 25.28 | 0.45 | 1.81 | 25.33 | 25.85 | 25.05 | 86837 |
| 1732318800 | 24.83 | 0.33 | 1.35 | 24.86 | 24.86 | 23.9664 | 50609 |
| 1732232400 | 24.5 | 0.73 | 3.07 | 24.07 | 25.07 | 23.63 | 103933 |
| 1732146000 | 23.77 | 1.5 | 6.74 | 23 | 24.615 | 22.76 | 183305 |
| 1732059600 | 22.27 | 0.74 | 3.44 | 21.54 | 22.36 | 21.1 | 61871 |
| 1731973200 | 21.53 | -0.03 | -0.14 | 21.7 | 22.09 | 21.12 | 65359 |
| 1731714000 | 21.56 | -1.08 | -4.77 | 22.86 | 23.3256 | 21.52 | 87477 |
| 1731627600 | 22.64 | 0.05 | 0.22 | 22.6 | 22.85 | 21.705 | 172783 |
| 1731541200 | 22.59 | -1.27 | -5.32 | 24.98 | 25.515 | 22.5 | 151842 |
| 1731454800 | 23.86 | -0.9 | -3.63 | 24.32 | 24.52 | 23.5 | 139862 |
| 1731368400 | 24.76 | -0.52 | -2.06 | 25.5 | 25.8923 | 24.57 | 44923 |
| 1731109200 | 25.28 | -0.55 | -2.13 | 25.83 | 25.845 | 25.24 | 26332 |
| 1731022800 | 25.83 | -1.22 | -4.51 | 27.17 | 27.17 | 25.685 | 37214 |
| 1730936400 | 27.05 | 1.01 | 3.88 | 26.84 | 27.3 | 26.595 | 63830 |
| 1730850000 | 26.04 | 0.8 | 3.17 | 24.93 | 26.05 | 24.93 | 41468 |
| 1730763600 | 25.24 | -0.1 | -0.39 | 25.16 | 25.78 | 25.05 | 42233 |
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
