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 | -0.605 | -2.07725321888 | 29.125 | 30.83 | 27.8502 | 361003 | 29.27100215 | CS |
| 4 | -0.35 | -1.21233113959 | 28.87 | 34.37 | 27.8502 | 374356 | 30.94673006 | CS |
| 12 | 6.01 | 26.6992447801 | 22.51 | 34.37 | 22.25 | 328437 | 28.9428999 | CS |
| 26 | 10.03 | 54.2455381287 | 18.49 | 34.37 | 14.16 | 230228 | 25.34244093 | CS |
| 52 | 13.77 | 93.3559322034 | 14.75 | 34.37 | 11.81 | 232996 | 20.79922669 | CS |
| 156 | 24.22 | 563.255813953 | 4.3 | 34.37 | 4.11 | 195256 | 14.48056883 | CS |
| 260 | 22.21 | 351.980982567 | 6.31 | 34.37 | 3.72 | 191207 | 10.78934048 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 28.52 | -1.55 | -5.15 | 29.435 | 30 | 28.41 | 250832 |
| 1737675600 | 30.07 | 0 | 0.00 | 30.07 | 30.07 | 30.07 | 0 |
| 1737589200 | 30.07 | 0.68 | 2.31 | 30.16 | 30.83 | 29.15 | 384396 |
| 1737502800 | 29.39 | 1.11 | 3.93 | 28.48 | 29.51 | 28.17 | 347022 |
| 1737157200 | 28.28 | -0.72 | -2.48 | 29.125 | 29.125 | 27.8502 | 351590 |
| 1737070800 | 29 | -0.55 | -1.86 | 29.68 | 29.77 | 28.61 | 372089 |
| 1736984400 | 29.55 | -0.66 | -2.18 | 30.8 | 31.1653 | 29.55 | 337070 |
| 1736898000 | 30.21 | 0.79 | 2.69 | 29.8 | 30.9194 | 29.34 | 354312 |
| 1736811600 | 29.42 | -2.53 | -7.92 | 31.66 | 31.95 | 29.3 | 308026 |
| 1736552400 | 31.95 | -0.82 | -2.50 | 33.29 | 33.7 | 30.92 | 632954 |
| 1736379600 | 32.77 | -0.48 | -1.44 | 33.79 | 34 | 31.78 | 466455 |
| 1736293200 | 33.25 | 0.66 | 2.03 | 33.049999 | 34.37 | 32.42 | 349892 |
| 1736206800 | 32.59 | -0.11 | -0.34 | 33.56 | 33.862 | 31.99 | 350876 |
| 1735947600 | 32.7 | 0.3 | 0.93 | 32.6 | 33.78 | 31.06 | 508284 |
| 1735861200 | 32.4 | 3.13 | 10.69 | 29.95 | 32.835 | 29.51 | 660292 |
| 1735688400 | 29.27 | -0.3 | -1.01 | 29.56 | 29.775 | 28.83 | 156904 |
| 1735602000 | 29.57 | -0.21 | -0.71 | 29.76 | 30.05 | 29.06 | 307842 |
| 1735342800 | 29.78 | 0.81 | 2.80 | 28.92 | 30.005 | 28.715 | 168082 |
| 1735256400 | 28.97 | 0.22 | 0.77 | 28.8 | 29.49 | 28.42 | 99092 |
| 1735077840 | 28.75 | 0.53 | 1.88 | 28.31 | 28.8979 | 28.24 | 43753 |
| 1734997200 | 28.22 | 0.47 | 1.69 | 28.34 | 28.71 | 27.295 | 197932 |
| 1734738000 | 27.75 | 0.25 | 0.91 | 27.08 | 28.4199 | 26.02 | 275739 |
| 1734651600 | 27.5 | -0.69 | -2.45 | 28.61 | 29.5599 | 27.41 | 443758 |
| 1734565200 | 28.19 | -1.5 | -5.05 | 29.61 | 30.11 | 28 | 406781 |
| 1734478800 | 29.69 | -0.63 | -2.08 | 29.83 | 30.1199 | 29.27 | 255125 |
| 1734392400 | 30.32 | 0.67 | 2.26 | 29.5 | 30.61 | 29.4603 | 420589 |
| 1734133200 | 29.65 | -0.52 | -1.72 | 30.2 | 30.775 | 29.51 | 240950 |
| 1734046800 | 30.17 | 0.05 | 0.17 | 30.12 | 30.5054 | 29.49 | 309592 |
| 1733960400 | 30.12 | 1.57 | 5.50 | 28.55 | 30.6186 | 28.335 | 364091 |
| 1733874000 | 28.55 | -0.06 | -0.21 | 28.77 | 29.3 | 28.09 | 271287 |
| 1733787600 | 28.61 | 0.43 | 1.53 | 28.18 | 29.36 | 27.68 | 254644 |
| 1733528400 | 28.18 | -0.12 | -0.42 | 28.44 | 28.79 | 27.46 | 155141 |
| 1733442000 | 28.3 | -0.02 | -0.07 | 28.37 | 29 | 27.99 | 299664 |
| 1733355600 | 28.32 | -1.07 | -3.64 | 29.05 | 29.31 | 27.75 | 417420 |
| 1733269200 | 29.39 | 0.01 | 0.03 | 29.91 | 30.19 | 28.932 | 177102 |
| 1733182800 | 29.38 | -0.34 | -1.14 | 29.8 | 30.5 | 28.65 | 426280 |
| 1732917840 | 29.72 | 0.53 | 1.82 | 29.2 | 30.14 | 28.52 | 189576 |
| 1732750800 | 29.19 | 0.18 | 0.62 | 29.1 | 29.54 | 28.42 | 233036 |
| 1732664400 | 29.01 | -0.03 | -0.10 | 28.95 | 29.9393 | 28.8549 | 245366 |
| 1732578000 | 29.04 | -0.74 | -2.48 | 30.05 | 30.88 | 28.7581 | 459869 |
| 1732318800 | 29.78 | 0.22 | 0.74 | 29.7 | 30.08 | 28.87 | 958099 |
| 1732232400 | 29.56 | 0.73 | 2.53 | 29.08 | 29.6 | 28.29 | 372581 |
| 1732146000 | 28.83 | 0.55 | 1.94 | 28.28 | 28.88 | 27.9 | 281843 |
| 1732059600 | 28.28 | -0.9 | -3.08 | 29.02 | 29.26 | 27.55 | 547312 |
| 1731973200 | 29.18 | 1.76 | 6.42 | 28.02 | 29.79 | 27.7003 | 377513 |
| 1731714000 | 27.42 | 0.01 | 0.04 | 27.96 | 29.57 | 26.452 | 710319 |
| 1731627600 | 27.41 | 1.56 | 6.03 | 26.02 | 27.89 | 26.02 | 372588 |
| 1731541200 | 25.85 | 1.62 | 6.69 | 24.33 | 25.95 | 24.1722 | 275642 |
| 1731454800 | 24.23 | 0.75 | 3.19 | 23.26 | 24.61 | 23.17 | 207715 |
| 1731368400 | 23.48 | 0.31 | 1.34 | 22.94 | 23.65 | 22.45 | 146418 |
| 1731109200 | 23.17 | -0.64 | -2.69 | 24 | 24.56 | 22.25 | 409890 |
| 1731022800 | 23.81 | 0.78 | 3.39 | 23.29 | 24.32 | 22.8804 | 200810 |
| 1730936400 | 23.03 | 0.43 | 1.90 | 23.46 | 24.765 | 22.58 | 337125 |
| 1730850000 | 22.6 | -0.82 | -3.50 | 23.3 | 23.9 | 22.26 | 174361 |
| 1730763600 | 23.42 | 1 | 4.46 | 22.38 | 23.9 | 22.365 | 194476 |
| 1730500800 | 22.42 | 0.02 | 0.09 | 22.51 | 23.53 | 22.35 | 164357 |
| 1730414400 | 22.4 | 0.31 | 1.40 | 22 | 22.59 | 21.9862 | 91779 |
| 1730328000 | 22.09 | -0.35 | -1.56 | 22.36 | 22.73 | 21.87 | 119960 |
| 1730241600 | 22.44 | 0.28 | 1.26 | 22.11 | 23.07 | 21.81 | 154639 |
| 1730155200 | 22.16 | -0.09 | -0.40 | 22.32 | 23.2 | 21.88 | 189766 |
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
