Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.972222222222 | 14.4 | 15.36 | 14.25 | 362186 | 14.79390339 | CS |
| 4 | -0.47 | -3.19076714189 | 14.73 | 15.36 | 14.13 | 242642 | 14.65763391 | CS |
| 12 | 0.9 | 6.73652694611 | 13.36 | 15.36 | 13.1301 | 256305 | 14.28738517 | CS |
| 26 | 1.1 | 8.35866261398 | 13.16 | 15.36 | 12.71 | 288513 | 13.78585265 | CS |
| 52 | 1.79 | 14.3544506816 | 12.47 | 15.36 | 10.765 | 311226 | 13.02289809 | CS |
| 156 | 4.92 | 52.6766595289 | 9.34 | 15.36 | 8.15 | 359379 | 11.15664027 | CS |
| 260 | 0.82 | 6.10119047619 | 13.44 | 15.36 | 4.705 | 370222 | 9.99436312 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 14.26 | 0.01 | 0.07 | 14.04 | 14.49 | 14.02 | 728792 |
| 1734651600 | 14.25 | -0.29 | -1.99 | 14.62 | 14.68 | 14.25 | 268962 |
| 1734565200 | 14.54 | -0.68 | -4.47 | 15.22 | 15.36 | 14.53 | 373151 |
| 1734478800 | 15.22 | 0.03 | 0.20 | 15.11 | 15.29 | 15.035 | 260902 |
| 1734392400 | 15.19 | 0.55 | 3.76 | 14.65 | 15.19 | 14.65 | 490174 |
| 1734133200 | 14.64 | 0.21 | 1.46 | 14.4 | 14.675 | 14.3258 | 417743 |
| 1734046800 | 14.43 | 0.02 | 0.14 | 14.39 | 14.58 | 14.39 | 121670 |
| 1733960400 | 14.41 | 0.03 | 0.21 | 14.5 | 14.53 | 14.38 | 173269 |
| 1733874000 | 14.38 | 0.01 | 0.07 | 14.3 | 14.49 | 14.13 | 211791 |
| 1733787600 | 14.37 | 0.05 | 0.35 | 14.41 | 14.44 | 14.2899 | 211825 |
| 1733528400 | 14.32 | -0.24 | -1.65 | 14.57 | 14.57 | 14.31 | 166207 |
| 1733442000 | 14.56 | 0.17 | 1.18 | 14.49 | 14.56 | 14.365 | 224250 |
| 1733355600 | 14.39 | -0.02 | -0.14 | 14.44 | 14.445 | 14.29 | 195268 |
| 1733269200 | 14.41 | -0.12 | -0.83 | 14.5 | 14.5 | 14.24 | 227656 |
| 1733182800 | 14.53 | -0.19 | -1.29 | 14.75 | 14.75 | 14.46 | 236377 |
| 1732917840 | 14.72 | -0.16 | -1.08 | 15 | 15 | 14.71 | 127231 |
| 1732750800 | 14.88 | 0.04 | 0.27 | 14.95 | 15.015 | 14.87 | 246075 |
| 1732664400 | 14.84 | 0 | 0.00 | 14.79 | 14.99 | 14.78 | 207342 |
| 1732578000 | 14.84 | 0.11 | 0.75 | 14.78 | 14.8768 | 14.755 | 248377 |
| 1732318800 | 14.73 | 0.07 | 0.48 | 14.73 | 14.76 | 14.66 | 201928 |
| 1732232400 | 14.66 | 0.23 | 1.59 | 14.46 | 14.66 | 14.415 | 183378 |
| 1732146000 | 14.43 | -0.16 | -1.10 | 14.53 | 14.53 | 14.28 | 199081 |
| 1732059600 | 14.59 | 0.14 | 0.97 | 14.45 | 14.605 | 14.42 | 226219 |
| 1731973200 | 14.45 | 0.11 | 0.77 | 14.19 | 14.57 | 14.19 | 223217 |
| 1731714000 | 14.34 | 0.09 | 0.63 | 14.33 | 14.34 | 14.14 | 193912 |
| 1731627600 | 14.25 | -0.31 | -2.13 | 14.56 | 14.6 | 14.19 | 216457 |
| 1731541200 | 14.56 | -0.06 | -0.41 | 14.74 | 14.795 | 14.505 | 199508 |
| 1731454800 | 14.62 | -0.04 | -0.27 | 14.7 | 14.78 | 14.535 | 304751 |
| 1731368400 | 14.66 | 0.22 | 1.52 | 14.45 | 14.68 | 14.35 | 314469 |
| 1731109200 | 14.44 | 0.15 | 1.05 | 14.37 | 14.47 | 14.3 | 262280 |
| 1731022800 | 14.29 | -0.02 | -0.14 | 14.32 | 14.48 | 14.22 | 204271 |
| 1730936400 | 14.31 | 0.21 | 1.49 | 14.5 | 14.5 | 14.08 | 488111 |
| 1730850000 | 14.1 | 0.14 | 1.00 | 13.91 | 14.12 | 13.82 | 233997 |
| 1730763600 | 13.96 | 0.32 | 2.35 | 13.59 | 14.055 | 13.59 | 295526 |
| 1730500800 | 13.64 | -0.14 | -1.02 | 13.81 | 13.82 | 13.59 | 334875 |
| 1730414400 | 13.78 | -0.27 | -1.92 | 14.21 | 14.21 | 13.55 | 432328 |
| 1730328000 | 14.05 | -0.11 | -0.78 | 14.1 | 14.22 | 13.895 | 303847 |
| 1730241600 | 14.16 | -0.12 | -0.84 | 14.16 | 14.25 | 14.14 | 137486 |
| 1730155200 | 14.28 | 0.11 | 0.78 | 14.25 | 14.35 | 14.245 | 109767 |
| 1729896000 | 14.17 | -0.11 | -0.77 | 14.36 | 14.37 | 14.17 | 105830 |
| 1729809600 | 14.28 | 0.1 | 0.71 | 14.15 | 14.315 | 14.15 | 174958 |
| 1729723200 | 14.18 | 0.13 | 0.93 | 14.01 | 14.18 | 13.94 | 161369 |
| 1729636800 | 14.05 | -0.14 | -0.99 | 14.14 | 14.2226 | 14.04 | 114000 |
| 1729550400 | 14.19 | -0.3 | -2.07 | 14.48 | 14.48 | 14.07 | 308493 |
| 1729291200 | 14.49 | 0.1 | 0.69 | 14.35 | 14.54 | 14.34 | 192983 |
| 1729204800 | 14.39 | -0.07 | -0.48 | 14.41 | 14.46 | 14.27 | 203756 |
| 1729118400 | 14.46 | 0.22 | 1.54 | 14.25 | 14.5 | 14.23 | 271144 |
| 1729032000 | 14.24 | 0.18 | 1.28 | 14.06 | 14.32 | 14.03 | 306992 |
| 1728945600 | 14.06 | -0.09 | -0.64 | 14.16 | 14.185 | 13.95 | 263930 |
| 1728686400 | 14.15 | 0.11 | 0.78 | 14.06 | 14.24 | 13.96 | 409242 |
| 1728600000 | 14.04 | -0.3 | -2.09 | 14.3 | 14.3 | 13.975 | 469681 |
| 1728513600 | 14.34 | 0.87 | 6.46 | 14 | 14.53 | 13.975 | 1077355 |
| 1728427200 | 13.47 | 0.18 | 1.35 | 13.34 | 13.47 | 13.26 | 156080 |
| 1728340800 | 13.29 | -0.02 | -0.15 | 13.22 | 13.29 | 13.1893 | 139159 |
| 1728081600 | 13.31 | 0.07 | 0.53 | 13.25 | 13.38 | 13.1301 | 143847 |
| 1727995200 | 13.24 | -0.08 | -0.60 | 13.23 | 13.29 | 13.165 | 154364 |
| 1727908800 | 13.32 | -0.13 | -0.97 | 13.32 | 13.4 | 13.23 | 168254 |
| 1727822400 | 13.45 | -0.08 | -0.59 | 13.55 | 13.6 | 13.31 | 256418 |
| 1727736000 | 13.53 | 0.09 | 0.67 | 13.43 | 13.53 | 13.33 | 370110 |
| 1727476800 | 13.44 | 0.15 | 1.13 | 13.36 | 13.48 | 13.32 | 200335 |
| 1727390400 | 13.29 | -0.04 | -0.30 | 13.25 | 13.33 | 13.185 | 293499 |
| 1727304000 | 13.33 | -0.13 | -0.97 | 13.49 | 13.49 | 13.275 | 238929 |
| 1727217600 | 13.46 | 0 | 0.00 | 13.51 | 13.53 | 13.36 | 243368 |
| 1727131200 | 13.46 | 0.21 | 1.58 | 13.29 | 13.53 | 13.29 | 178161 |
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
