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 | 1.16 | 6.58716638274 | 17.61 | 20.89 | 17.35 | 862321 | 18.74619602 | CS |
| 4 | 4.53 | 31.8117977528 | 14.24 | 20.89 | 12.66 | 482611 | 16.69358723 | CS |
| 12 | 8.08 | 75.5846585594 | 10.69 | 20.89 | 10.2 | 384419 | 14.87736158 | CS |
| 26 | 4.43 | 30.8926080893 | 14.34 | 20.89 | 6.2601 | 361843 | 11.69655903 | CS |
| 52 | 11.73 | 166.619318182 | 7.04 | 20.89 | 6.2601 | 425376 | 11.82293056 | CS |
| 156 | 0.77 | 4.27777777778 | 18 | 28.16 | 3.272 | 631242 | 10.17528396 | CS |
| 260 | -63.23 | -77.1097560976 | 82 | 156 | 3.272 | 731278 | 22.86629159 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 18.82 | -0.35 | -1.83 | 20.5 | 20.89 | 18.67 | 674517 |
| 1737675600 | 19.17 | 0 | 0.00 | 19.17 | 19.17 | 19.17 | 0 |
| 1737589200 | 19.17 | 0.99 | 5.45 | 18.43 | 19.5 | 18.07 | 1043472 |
| 1737502800 | 18.18 | 0.2 | 1.11 | 18 | 18.95 | 17.5 | 928964 |
| 1737157200 | 17.98 | 1.34 | 8.05 | 17.12 | 18.41 | 16.18 | 1005323 |
| 1737070800 | 16.64 | 2.82 | 20.41 | 14.7 | 17.1593 | 14.22 | 1652004 |
| 1736984400 | 13.82 | 0.76 | 5.82 | 13.69 | 13.97 | 13.35 | 282295 |
| 1736898000 | 13.06 | 0.01 | 0.08 | 13.16 | 13.365 | 12.78 | 235747 |
| 1736811600 | 13.05 | -0.07 | -0.53 | 12.96 | 13.18 | 12.66 | 239416 |
| 1736552400 | 13.12 | -0.44 | -3.24 | 13.31 | 13.415 | 12.91 | 137858 |
| 1736379600 | 13.56 | -0.29 | -2.09 | 13.81 | 13.94 | 13.01 | 201880 |
| 1736293200 | 13.85 | -1.34 | -8.82 | 15.39 | 15.53 | 13.81 | 267887 |
| 1736206800 | 15.19 | -0.36 | -2.32 | 15.7 | 15.7754 | 14.9 | 234123 |
| 1735947600 | 15.55 | 1.06 | 7.32 | 14.59 | 15.6 | 14.55 | 308033 |
| 1735861200 | 14.49 | 0.42 | 2.99 | 14.3 | 14.85 | 14 | 176346 |
| 1735688400 | 14.07 | -0.25 | -1.75 | 14.55 | 14.99 | 14.05 | 222775 |
| 1735602000 | 14.32 | -0.19 | -1.31 | 14.32 | 14.42 | 13.67 | 207779 |
| 1735342800 | 14.51 | -0.43 | -2.88 | 14.82 | 14.865 | 14.14 | 189191 |
| 1735256400 | 14.94 | 0.61 | 4.26 | 14.31 | 15.05 | 14.07 | 402220 |
| 1735077840 | 14.33 | 0.82 | 6.07 | 13.57 | 14.41 | 13.38 | 182231 |
| 1734997200 | 13.51 | 0.27 | 2.04 | 13.32 | 13.63 | 12.83 | 228603 |
| 1734738000 | 13.24 | 0.71 | 5.67 | 12.2 | 13.84 | 12.2 | 603966 |
| 1734651600 | 12.53 | 0.02 | 0.16 | 12.63 | 13.08 | 12.38 | 277275 |
| 1734565200 | 12.51 | -1.03 | -7.61 | 13.69 | 13.81 | 12.42 | 268040 |
| 1734478800 | 13.54 | -0.23 | -1.67 | 13.73 | 14.06 | 13.25 | 383062 |
| 1734392400 | 13.77 | 0.26 | 1.92 | 13.51 | 14.29 | 13.51 | 223515 |
| 1734133200 | 13.51 | -0.18 | -1.31 | 13.41 | 14.04 | 13.41 | 204798 |
| 1734046800 | 13.69 | -0.12 | -0.87 | 13.77 | 14.06 | 13.49 | 236896 |
| 1733960400 | 13.81 | -0.35 | -2.47 | 14.37 | 14.37 | 13.75 | 259996 |
| 1733874000 | 14.16 | -0.39 | -2.68 | 14.6 | 14.6 | 14.11 | 190271 |
| 1733787600 | 14.55 | -0.21 | -1.42 | 15.09 | 15.49 | 14.17 | 170836 |
| 1733528400 | 14.76 | 0.31 | 2.15 | 14.61 | 14.8 | 14.39 | 155909 |
| 1733442000 | 14.45 | -0.53 | -3.54 | 14.97 | 15.34 | 14.4 | 225929 |
| 1733355600 | 14.98 | 0.21 | 1.42 | 14.65 | 15.26 | 14.55 | 287574 |
| 1733269200 | 14.77 | -0.8 | -5.14 | 15.5 | 15.5 | 14.25 | 545937 |
| 1733182800 | 15.57 | -0.77 | -4.71 | 16.05 | 16.48 | 15.45 | 331205 |
| 1732917840 | 16.34 | 0.17 | 1.05 | 16.34 | 16.76 | 16.19 | 108848 |
| 1732750800 | 16.17 | 0.16 | 1.00 | 16 | 16.3 | 15.86 | 225964 |
| 1732664400 | 16.01 | -0.61 | -3.67 | 16.28 | 16.8313 | 15.96 | 191585 |
| 1732578000 | 16.62 | 0.64 | 4.01 | 15.74 | 16.86 | 15.5428 | 313396 |
| 1732318800 | 15.98 | 0.39 | 2.50 | 15.55 | 16.489999 | 15.48 | 515909 |
| 1732232400 | 15.59 | 1.17 | 8.11 | 14.69 | 15.6 | 14.34 | 701294 |
| 1732146000 | 14.42 | -0.17 | -1.17 | 14.51 | 14.807 | 14.25 | 183935 |
| 1732059600 | 14.59 | 1 | 7.36 | 13.43 | 14.87 | 13.36 | 333718 |
| 1731973200 | 13.59 | 0.11 | 0.82 | 13.48 | 13.67 | 12.7303 | 262153 |
| 1731714000 | 13.48 | 0.14 | 1.05 | 13.47 | 13.6499 | 13.01 | 326083 |
| 1731627600 | 13.34 | -0.11 | -0.82 | 14.26 | 15.38 | 13.25 | 1147071 |
| 1731541200 | 13.45 | 1.66 | 14.08 | 13.79 | 15.43 | 13.32 | 2189840 |
| 1731454800 | 11.79 | 0.29 | 2.52 | 11.43 | 11.84 | 11.152 | 200964 |
| 1731368400 | 11.5 | 0.82 | 7.68 | 10.82 | 11.62 | 10.79 | 216209 |
| 1731109200 | 10.68 | 0.18 | 1.71 | 10.4 | 10.8 | 10.33 | 162886 |
| 1731022800 | 10.5 | -0.92 | -8.06 | 11.28 | 11.3767 | 10.2 | 233442 |
| 1730936400 | 11.42 | 0.62 | 5.74 | 11.81 | 11.9799 | 10.85 | 497121 |
| 1730850000 | 10.8 | -0.11 | -1.01 | 10.7 | 11.02 | 10.6319 | 219461 |
| 1730763600 | 10.91 | 0.21 | 1.96 | 10.69 | 11 | 10.22 | 255159 |
| 1730500800 | 10.7 | 0.8 | 8.08 | 10 | 10.73 | 10 | 263393 |
| 1730414400 | 9.9 | 0.27 | 2.80 | 9.63 | 10.05 | 9.41 | 237410 |
| 1730328000 | 9.63 | 0.2 | 2.12 | 9.38 | 9.73 | 9.2426 | 137116 |
| 1730241600 | 9.43 | -0.17 | -1.77 | 9.55 | 9.66 | 9.28 | 140301 |
| 1730155200 | 9.6 | 0.55 | 6.08 | 9.19 | 9.6 | 9.14 | 92466 |
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
