Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.09 | -0.410771337289 | 21.91 | 24 | 19.56 | 81508 | 22.51792477 | CS |
| 4 | 2.43 | 12.5322331099 | 19.39 | 24 | 18.5501 | 59923 | 21.06737364 | CS |
| 12 | 2.46 | 12.7066115702 | 19.36 | 24 | 17.26 | 60849 | 19.71558265 | CS |
| 26 | 4.31 | 24.6145059966 | 17.51 | 24 | 14.23 | 71929 | 17.72451041 | CS |
| 52 | 12.59 | 136.403033586 | 9.23 | 24 | 9.15 | 71159 | 15.84684111 | CS |
| 156 | 12 | 122.199592668 | 9.82 | 24 | 8.9352 | 69487 | 15.65879666 | CS |
| 260 | 12 | 122.199592668 | 9.82 | 24 | 8.9352 | 69487 | 15.65879666 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 22.96 | 0.29 | 1.28 | 22.95 | 23.2579 | 22.7 | 49673 |
| 1732232400 | 22.67 | -1.09 | -4.59 | 23.99 | 24 | 22.63 | 78424 |
| 1732146000 | 23.76 | 0.76 | 3.30 | 23 | 23.89 | 22.4 | 70268 |
| 1732059600 | 23 | 0.98 | 4.45 | 22.02 | 23 | 21.83 | 66671 |
| 1731973200 | 22.02 | 0.41 | 1.90 | 21.71 | 22.35 | 21.21 | 105213 |
| 1731714000 | 21.61 | 0.75 | 3.60 | 21.91 | 22.07 | 19.56 | 86964 |
| 1731627600 | 20.86 | -0.58 | -2.71 | 21.6999 | 21.6999 | 20.7 | 80704 |
| 1731541200 | 21.44 | 0.07 | 0.33 | 21.56 | 22.4 | 21.44 | 85896 |
| 1731454800 | 21.37 | 0.28 | 1.33 | 21.5 | 21.6999 | 20.93 | 63111 |
| 1731368400 | 21.09 | -0.04 | -0.19 | 21.02 | 21.34 | 20.76 | 50440 |
| 1731109200 | 21.13 | 0.52 | 2.52 | 20.7 | 21.14 | 20.57 | 46687 |
| 1731022800 | 20.61 | -0.02 | -0.10 | 20.85 | 21 | 20.4 | 38569 |
| 1730936400 | 20.63 | 1.13 | 5.79 | 20.12 | 20.78 | 19.73 | 118427 |
| 1730850000 | 19.5 | 0.53 | 2.79 | 18.79 | 19.569 | 18.79 | 50780 |
| 1730763600 | 18.97 | -0.02 | -0.11 | 19.14 | 19.61 | 18.72 | 37481 |
| 1730500800 | 18.99 | -0.26 | -1.35 | 19.31 | 19.32 | 18.5501 | 44727 |
| 1730414400 | 19.25 | -0.4 | -2.04 | 19.76 | 19.89 | 19.25 | 30895 |
| 1730328000 | 19.65 | 0.47 | 2.45 | 19.34 | 19.9 | 19.31 | 34275 |
| 1730241600 | 19.18 | 0.03 | 0.16 | 19.01 | 19.29 | 18.825 | 47280 |
| 1730155200 | 19.15 | -0.1 | -0.52 | 19.39 | 19.58 | 19.14 | 30265 |
| 1729896000 | 19.25 | -0.13 | -0.67 | 19.39 | 19.635 | 19.25 | 31389 |
| 1729809600 | 19.38 | 0.23 | 1.20 | 19.18 | 19.39 | 19.09 | 33647 |
| 1729723200 | 19.15 | -0.25 | -1.29 | 19.33 | 19.35 | 18.88 | 25369 |
| 1729636800 | 19.4 | -0.16 | -0.82 | 19.47 | 19.7251 | 19.17 | 27914 |
| 1729550400 | 19.56 | -0.23 | -1.16 | 19.77 | 19.84 | 19.46 | 21660 |
| 1729291200 | 19.79 | 0.02 | 0.10 | 19.81 | 19.86 | 19.4701 | 28837 |
| 1729204800 | 19.77 | -0.39 | -1.93 | 20.41 | 20.41 | 19.6179 | 38466 |
| 1729118400 | 20.16 | 0.12 | 0.60 | 20.05 | 20.58 | 19.96 | 75938 |
| 1729032000 | 20.04 | 0.81 | 4.21 | 19.25 | 20.13 | 19.2251 | 50985 |
| 1728945600 | 19.23 | -0.03 | -0.16 | 19.35 | 19.49 | 19.01 | 32410 |
| 1728686400 | 19.26 | 0.41 | 2.18 | 18.71 | 19.38 | 18.67 | 36797 |
| 1728600000 | 18.85 | 0.07 | 0.37 | 18.5 | 18.89 | 18.43 | 50678 |
| 1728513600 | 18.78 | 0.15 | 0.81 | 18.8 | 19.0175 | 18.71 | 33951 |
| 1728427200 | 18.63 | 0.16 | 0.87 | 18.57 | 18.82 | 18.43 | 21684 |
| 1728340800 | 18.47 | 0.4 | 2.21 | 18.12 | 18.72 | 17.92 | 100174 |
| 1728081600 | 18.07 | 0.02 | 0.11 | 18.26 | 18.415 | 18 | 39357 |
| 1727995200 | 18.05 | 0.28 | 1.58 | 17.75 | 18.25 | 17.638 | 42465 |
| 1727908800 | 17.77 | -0.06 | -0.34 | 17.91 | 18.2 | 17.7 | 38429 |
| 1727822400 | 17.83 | -0.64 | -3.47 | 19 | 19.02 | 17.56 | 134468 |
| 1727735520 | 18.47 | 0.76 | 4.29 | 18.01 | 18.81 | 17.26 | 164298 |
| 1727476800 | 17.71 | -2.16 | -10.87 | 20.13 | 20.2413 | 17.51 | 243646 |
| 1727390400 | 19.87 | 0.13 | 0.66 | 20 | 21.56 | 19.81 | 418832 |
| 1727304000 | 19.74 | 0.18 | 0.92 | 19.36 | 19.9399 | 19.36 | 53744 |
| 1727217600 | 19.56 | 0.07 | 0.36 | 19.3 | 19.77 | 19.09 | 34420 |
| 1727131200 | 19.49 | -0.14 | -0.71 | 19.89 | 19.89 | 19.11 | 26698 |
| 1726872000 | 19.63 | -0.24 | -1.21 | 20.03 | 20.08 | 19.63 | 93155 |
| 1726785600 | 19.87 | 0.63 | 3.27 | 19.78 | 20.0244 | 19.5398 | 39052 |
| 1726699200 | 19.24 | -0.01 | -0.05 | 19.35 | 19.7771 | 18.75 | 39118 |
| 1726612800 | 19.25 | -0.19 | -0.98 | 19.69 | 20.04 | 19.0629 | 46669 |
| 1726526400 | 19.44 | -0.39 | -1.97 | 20 | 20.1527 | 19.3 | 34957 |
| 1726267200 | 19.83 | 0.64 | 3.34 | 19.4 | 20.2 | 19.33 | 60464 |
| 1726180800 | 19.19 | 0.25 | 1.32 | 19.1 | 19.46 | 19.03 | 46464 |
| 1726094400 | 18.94 | -0.43 | -2.22 | 19.17 | 19.55 | 18.86 | 26246 |
| 1726008000 | 19.37 | 0.45 | 2.38 | 19.17 | 19.48 | 18.7 | 32985 |
| 1725921600 | 18.92 | 0.75 | 4.13 | 18.09 | 18.92 | 17.87 | 31418 |
| 1725662400 | 18.17 | -0.3 | -1.62 | 18.64 | 18.64 | 17.96 | 22779 |
| 1725576000 | 18.47 | -0.13 | -0.70 | 18.2613 | 18.5808 | 18.02 | 28735 |
| 1725489600 | 18.6 | -0.25 | -1.33 | 18.45 | 18.7 | 18.42 | 30032 |
| 1725403200 | 18.85 | -0.6 | -3.08 | 19.44 | 19.44 | 18.6614 | 41136 |
| 1725057600 | 19.45 | 0.26 | 1.35 | 19.36 | 19.48 | 19.1631 | 43556 |
| 1724971200 | 19.19 | 0.3 | 1.59 | 19.11 | 19.56 | 18.91 | 39786 |
| 1724884800 | 18.89 | 0.2 | 1.07 | 18.76 | 19.065 | 18.5 | 29408 |
| 1724798400 | 18.69 | -0.02 | -0.11 | 18.68 | 18.85 | 18.21 | 25244 |
| 1724712000 | 18.71 | -0.06 | -0.32 | 18.89 | 19.08 | 18.48 | 37677 |
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
