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 | 1.4 | 7.78642936596 | 17.98 | 19.5 | 17.17 | 259174 | 17.73051044 | CS |
| 4 | 1.32 | 7.30897009967 | 18.06 | 19.5 | 15.8802 | 340429 | 17.09322847 | CS |
| 12 | -5.59 | -22.3868642371 | 24.97 | 25.17 | 15.8802 | 380818 | 19.43281385 | CS |
| 26 | -7.96 | -29.1148500366 | 27.34 | 28.25 | 15.8802 | 297096 | 21.90768371 | CS |
| 52 | -0.61 | -3.05152576288 | 19.99 | 30.4 | 15.8802 | 156413 | 22.1308783 | CS |
| 156 | 6.49 | 50.3491078355 | 12.89 | 30.4 | 9.51 | 598599 | 18.42472338 | CS |
| 260 | 9.08 | 88.1553398058 | 10.3 | 30.4 | 2.21 | 886031 | 13.51612737 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 18.02 | -0.04 | -0.22 | 17.7 | 18.17 | 17.5 | 296387 |
| 1736293200 | 18.06 | 0.79 | 4.57 | 18.08 | 18.33 | 17.71 | 279999 |
| 1736206800 | 17.27 | -0.13 | -0.75 | 17.6 | 17.96 | 17.17 | 262374 |
| 1735947600 | 17.4 | -0.58 | -3.23 | 17.77 | 17.77 | 17.2 | 178621 |
| 1735861200 | 17.98 | 0.64 | 3.69 | 17.785 | 18.28 | 17.77 | 325442 |
| 1735688400 | 17.34 | 0.63 | 3.77 | 16.71 | 17.49 | 16.71 | 412885 |
| 1735602000 | 16.71 | -0.12 | -0.71 | 16.83 | 16.83 | 16.469999 | 327029 |
| 1735342800 | 16.83 | -0.29 | -1.69 | 17.01 | 17.15 | 16.68 | 257051 |
| 1735256400 | 17.12 | -0.19 | -1.10 | 17.21 | 17.42 | 17 | 205540 |
| 1735077840 | 17.31 | 0.27 | 1.58 | 17.08 | 17.36 | 16.9 | 231763 |
| 1734997200 | 17.04 | 0.9 | 5.58 | 16.36 | 17.08 | 16.36 | 263977 |
| 1734738000 | 16.14 | -0.08 | -0.49 | 16.219999 | 16.559999 | 16.129999 | 339622 |
| 1734651600 | 16.219999 | -0.36 | -2.17 | 16.6635 | 16.75 | 16.14 | 391959 |
| 1734565200 | 16.579999 | 0.08 | 0.48 | 16.54 | 16.99 | 16.45 | 484034 |
| 1734478800 | 16.5 | 0.01 | 0.06 | 16.05 | 16.504999 | 15.8802 | 383655 |
| 1734392400 | 16.489999 | -1.48 | -8.24 | 16.73 | 16.85 | 16.2 | 455100 |
| 1734133200 | 17.97 | -0.05 | -0.28 | 18.16 | 18.16 | 17.735 | 608636 |
| 1734046800 | 18.02 | 0.1 | 0.56 | 17.77 | 18.2036 | 17.33 | 402526 |
| 1733960400 | 17.92 | -0.66 | -3.55 | 18.65 | 18.657 | 17.91 | 324678 |
| 1733874000 | 18.58 | -0.16 | -0.85 | 18.62 | 18.87 | 18.5188 | 186947 |
| 1733787600 | 18.74 | 0.5 | 2.74 | 18.4 | 19.16 | 18.2775 | 342222 |
| 1733528400 | 18.24 | -0.05 | -0.27 | 18.3 | 18.4203 | 17.95 | 401461 |
| 1733442000 | 18.29 | 0.11 | 0.61 | 18.3892 | 18.82 | 17.983 | 721033 |
| 1733355600 | 18.18 | -0.48 | -2.57 | 18.545 | 18.68 | 18.18 | 402827 |
| 1733269200 | 18.66 | 0.86 | 4.83 | 17.98 | 18.7498 | 17.98 | 411271 |
| 1733182800 | 17.8 | -0.37 | -2.04 | 18.07 | 18.14 | 17.63 | 477822 |
| 1732917840 | 18.17 | -0.47 | -2.52 | 18.61 | 18.7 | 17.95 | 384153 |
| 1732750800 | 18.64 | -0.26 | -1.38 | 18.0112 | 19.49 | 17.88 | 1051920 |
| 1732664400 | 18.9 | -0.97 | -4.88 | 19.76 | 20.5 | 18.83 | 969643 |
| 1732578000 | 19.87 | -0.18 | -0.90 | 20.06 | 20.06 | 19.495 | 338084 |
| 1732318800 | 20.05 | -0.09 | -0.45 | 19.98 | 20.31 | 19.94 | 219874 |
| 1732232400 | 20.14 | -0.26 | -1.27 | 20.19 | 20.235 | 19.765 | 316972 |
| 1732146000 | 20.4 | -0.16 | -0.78 | 20.565 | 20.62 | 20.11 | 175340 |
| 1732059600 | 20.56 | 0.11 | 0.54 | 20.2401 | 20.64 | 20.2401 | 137881 |
| 1731973200 | 20.45 | 0.22 | 1.09 | 20.3 | 20.85 | 20.3 | 171628 |
| 1731714000 | 20.23 | -0.78 | -3.71 | 21.02 | 21.02 | 20.23 | 356424 |
| 1731627600 | 21.01 | 0.13 | 0.62 | 21 | 21.27 | 20.5828 | 606935 |
| 1731541200 | 20.88 | 0.46 | 2.25 | 20.53 | 21.34 | 20.375 | 473781 |
| 1731454800 | 20.42 | -0.19 | -0.92 | 20.4 | 20.55 | 20.02 | 386372 |
| 1731368400 | 20.61 | -0.42 | -2.00 | 20.85 | 20.87 | 20.29 | 527672 |
| 1731109200 | 21.03 | -0.78 | -3.58 | 21.81 | 21.81 | 20.78 | 399682 |
| 1731022800 | 21.81 | 0.16 | 0.74 | 21.835 | 22.24 | 21.705 | 170408 |
| 1730936400 | 21.65 | 0.13 | 0.60 | 21.445 | 21.93 | 20.9 | 326630 |
| 1730850000 | 21.52 | -0.01 | -0.05 | 21.79 | 21.89 | 21.2901 | 273745 |
| 1730763600 | 21.53 | -0.14 | -0.65 | 21.6 | 22.11 | 21.362 | 428380 |
| 1730500800 | 21.67 | -0.14 | -0.64 | 22 | 22.03 | 21.655 | 264159 |
| 1730414400 | 21.81 | 0.37 | 1.73 | 21.39 | 22.15 | 21.38 | 574138 |
| 1730328000 | 21.44 | -0.82 | -3.68 | 22 | 22.08 | 21.27 | 582324 |
| 1730241600 | 22.26 | -0.42 | -1.85 | 22.51 | 22.7497 | 22.05 | 234349 |
| 1730155200 | 22.68 | -0.12 | -0.53 | 22.25 | 22.89 | 22.1762 | 195410 |
| 1729896000 | 22.8 | 0.16 | 0.71 | 22.67 | 23.026 | 22.55 | 204426 |
| 1729809600 | 22.64 | 0.02 | 0.09 | 22.63 | 23.27 | 22.27 | 517448 |
| 1729723200 | 22.62 | -1.37 | -5.71 | 23.75 | 23.85 | 22.53 | 784803 |
| 1729636800 | 23.99 | -0.86 | -3.46 | 24.66 | 24.7869 | 23.99 | 213373 |
| 1729550400 | 24.85 | -0.08 | -0.32 | 24.96 | 25.17 | 24.665 | 204010 |
| 1729291200 | 24.93 | 0.68 | 2.80 | 24.97 | 25.03 | 24.4 | 204924 |
| 1729204800 | 24.25 | 0.12 | 0.50 | 24.28 | 24.45 | 23.97 | 204278 |
| 1729118400 | 24.13 | 0.03 | 0.12 | 24.1 | 24.345 | 24 | 353210 |
| 1729032000 | 24.1 | -0.89 | -3.56 | 24.76 | 24.785 | 24.06 | 355153 |
| 1728945600 | 24.99 | -0.38 | -1.50 | 25.41 | 25.41 | 24.94 | 236154 |
| 1728686400 | 25.37 | 0.2 | 0.79 | 25.17 | 25.47 | 25.0401 | 182402 |
| 1728600000 | 25.17 | 0.04 | 0.16 | 25.2 | 25.53 | 25.07 | 256982 |
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
