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 | -0.41 | -1.58607350097 | 25.85 | 26.75 | 24.54 | 485546 | 25.60285356 | CS |
| 4 | -0.25 | -0.973141300117 | 25.69 | 26.75 | 22.81 | 594268 | 25.44197168 | CS |
| 12 | 9.54 | 60 | 15.9 | 26.75 | 15.135 | 445419 | 21.68691704 | CS |
| 26 | 11.34 | 80.4255319149 | 14.1 | 26.75 | 13.91 | 444932 | 19.23593761 | CS |
| 52 | 13.32 | 109.900990099 | 12.12 | 26.75 | 12.12 | 525209 | 16.74854756 | CS |
| 156 | 17.59 | 224.076433121 | 7.85 | 26.75 | 5.27 | 290402 | 13.21419244 | CS |
| 260 | 18.2 | 251.38121547 | 7.24 | 26.75 | 2.75 | 251769 | 11.13657049 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734997200 | 25.44 | 0.15 | 0.59 | 25.25 | 25.58 | 24.86 | 329577 |
| 1734738000 | 25.29 | -0.13 | -0.51 | 24.95 | 25.84 | 24.95 | 583498 |
| 1734651600 | 25.42 | 0.61 | 2.46 | 25.63 | 26.09 | 25.27 | 380245 |
| 1734565200 | 24.81 | -1.4 | -5.34 | 26.75 | 26.75 | 24.54 | 566085 |
| 1734478800 | 26.21 | -0.29 | -1.09 | 26.62 | 26.71 | 25.82 | 360860 |
| 1734392400 | 26.5 | 0.73 | 2.83 | 25.85 | 26.7 | 25.65 | 537043 |
| 1734133200 | 25.77 | -0.28 | -1.07 | 26 | 26.17 | 25.5318 | 458064 |
| 1734046800 | 26.05 | -0.05 | -0.19 | 26.11 | 26.275 | 25.62 | 310691 |
| 1733960400 | 26.1 | -0.02 | -0.08 | 26.07 | 26.65 | 26.04 | 429839 |
| 1733874000 | 26.12 | 0.47 | 1.83 | 25.62 | 26.185 | 25.46 | 404179 |
| 1733787600 | 25.65 | 0.03 | 0.12 | 25.07 | 25.85 | 25.07 | 383638 |
| 1733528400 | 25.62 | 0.18 | 0.71 | 25.68 | 25.9 | 25.41 | 477930 |
| 1733442000 | 25.44 | 0.62 | 2.50 | 24.81 | 25.72 | 24.55 | 730649 |
| 1733355600 | 24.82 | 0.65 | 2.69 | 24.26 | 24.95 | 24.25 | 795034 |
| 1733269200 | 24.17 | -2.27 | -8.59 | 24.825 | 24.96 | 22.81 | 2123341 |
| 1733182800 | 26.44 | 0.57 | 2.20 | 25.88 | 26.64 | 25.5256 | 721365 |
| 1732917840 | 25.87 | -0.17 | -0.65 | 25.77 | 26.235 | 25.465 | 251630 |
| 1732750800 | 26.04 | 0.09 | 0.35 | 26.08 | 26.43 | 25.57 | 268662 |
| 1732664400 | 25.95 | 0.01 | 0.04 | 25.53 | 26.05 | 25.37 | 571739 |
| 1732578000 | 25.94 | 0.56 | 2.21 | 25.69 | 26.13 | 24.94 | 936605 |
| 1732318800 | 25.38 | 1.77 | 7.50 | 24.33 | 25.6 | 23.73 | 1383412 |
| 1732232400 | 23.61 | 3.72 | 18.70 | 22.26 | 24.44 | 22.1 | 1761321 |
| 1732146000 | 19.89 | -0.05 | -0.25 | 19.81 | 20.58 | 19.65 | 675336 |
| 1732059600 | 19.94 | 0.26 | 1.32 | 19.56 | 20 | 19.47 | 189641 |
| 1731973200 | 19.68 | 0.07 | 0.36 | 19.56 | 19.8598 | 19.5 | 263369 |
| 1731714000 | 19.61 | 0.07 | 0.36 | 19.66 | 19.87 | 19.42 | 232555 |
| 1731627600 | 19.54 | -0.79 | -3.89 | 20.33 | 20.33 | 19.4801 | 206440 |
| 1731541200 | 20.33 | 0.19 | 0.94 | 20.32 | 20.67 | 20.3 | 239179 |
| 1731454800 | 20.14 | -0.48 | -2.33 | 20.52 | 20.62 | 20.09 | 220070 |
| 1731368400 | 20.62 | 0.32 | 1.58 | 20.45 | 20.73 | 20.1876 | 316951 |
| 1731109200 | 20.3 | 0.89 | 4.59 | 19.41 | 20.32 | 19.4 | 461413 |
| 1731022800 | 19.41 | 0.38 | 2.00 | 19.13 | 19.6 | 18.9 | 412519 |
| 1730936400 | 19.03 | 1.91 | 11.16 | 18.82 | 19.27 | 18.5 | 862705 |
| 1730850000 | 17.12 | 0.55 | 3.32 | 16.489999 | 17.13 | 16.309999 | 445706 |
| 1730763600 | 16.57 | 0.02 | 0.12 | 16.42 | 16.82 | 16.305 | 224913 |
| 1730500800 | 16.55 | -0.09 | -0.54 | 16.83 | 16.975 | 16.52 | 187184 |
| 1730414400 | 16.64 | -0.54 | -3.14 | 17.11 | 17.23 | 16.64 | 212593 |
| 1730328000 | 17.18 | 0.13 | 0.76 | 17.02 | 17.4551 | 16.95 | 331931 |
| 1730241600 | 17.05 | 0.26 | 1.55 | 16.62 | 17.05 | 16.55 | 311012 |
| 1730155200 | 16.79 | 0.15 | 0.90 | 16.75 | 16.848 | 16.41 | 298183 |
| 1729896000 | 16.64 | 0.23 | 1.40 | 16.399999 | 16.66 | 16.25 | 355209 |
| 1729809600 | 16.41 | 0.32 | 1.99 | 16.14 | 16.41 | 16.059999 | 192036 |
| 1729723200 | 16.09 | 0.15 | 0.94 | 15.8 | 16.19 | 15.63 | 228063 |
| 1729636800 | 15.94 | 0.01 | 0.06 | 15.9 | 16.02 | 15.64 | 162934 |
| 1729550400 | 15.93 | -0.32 | -1.97 | 16.149999 | 16.27 | 15.85 | 197644 |
| 1729291200 | 16.25 | -0.16 | -0.98 | 16.43 | 16.475 | 16.135 | 221832 |
| 1729204800 | 16.41 | -0.17 | -1.03 | 16.6 | 16.655 | 16.273 | 241453 |
| 1729118400 | 16.579999 | 0.52 | 3.24 | 16.26 | 16.62 | 16.129999 | 255201 |
| 1729032000 | 16.059999 | -0.22 | -1.35 | 16.23 | 16.43 | 16.05 | 351944 |
| 1728945600 | 16.28 | 0.41 | 2.58 | 15.88 | 16.5 | 15.835 | 281873 |
| 1728686400 | 15.87 | 0.4 | 2.59 | 15.51 | 15.89 | 15.51 | 167309 |
| 1728600000 | 15.47 | 0 | 0.00 | 15.31 | 15.49 | 15.255 | 327185 |
| 1728513600 | 15.47 | -0.1 | -0.64 | 15.6 | 15.71 | 15.29 | 366930 |
| 1728427200 | 15.57 | 0.37 | 2.43 | 15.18 | 15.61 | 15.165 | 429797 |
| 1728340800 | 15.2 | -0.21 | -1.36 | 15.33 | 15.4 | 15.135 | 307259 |
| 1728081600 | 15.41 | 0 | 0.00 | 15.64 | 15.64 | 15.26 | 481872 |
| 1727995200 | 15.41 | -0.29 | -1.85 | 15.59 | 15.59 | 15.36 | 321356 |
| 1727908800 | 15.7 | -0.05 | -0.32 | 15.75 | 15.88 | 15.68 | 283233 |
| 1727822400 | 15.75 | -0.51 | -3.14 | 16.3 | 16.309999 | 15.725 | 326387 |
| 1727736000 | 16.26 | 0.1 | 0.62 | 15.9 | 16.28 | 15.8783 | 252661 |
| 1727476800 | 16.16 | 0.11 | 0.69 | 16.14 | 16.53 | 16.079999 | 282723 |
| 1727390400 | 16.05 | -0.08 | -0.50 | 16.28 | 16.315 | 15.95 | 425300 |
| 1727304000 | 16.129999 | -0.3 | -1.83 | 16.44 | 16.44 | 16.079999 | 194739 |
| 1727217600 | 16.43 | 0.12 | 0.74 | 16.27 | 16.489999 | 16.07 | 258103 |
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
