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 | 0.72 | 3.95604395604 | 18.2 | 19.55 | 17.88 | 44420 | 18.72280733 | CS |
| 4 | 1.5 | 8.61079219288 | 17.42 | 20.39 | 17.35 | 27838 | 19.01780601 | CS |
| 12 | 0.25 | 1.33904659882 | 18.67 | 20.39 | 16.68 | 21536 | 18.442553 | CS |
| 26 | 3.77 | 24.8844884488 | 15.15 | 20.39 | 13.75 | 44657 | 16.04344371 | CS |
| 52 | -1.71 | -8.28889966069 | 20.63 | 27.44 | 13.75 | 45140 | 18.68497869 | CS |
| 156 | -15.2 | -44.5486518171 | 34.12 | 36.5 | 13.75 | 66362 | 23.77288516 | CS |
| 260 | 4.82 | 34.1843971631 | 14.1 | 59.26 | 4.6 | 108780 | 27.15130934 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 18.92 | -0.46 | -2.37 | 19.3 | 19.55 | 18.77 | 19021 |
| 1739486400 | 19.38 | 0.39 | 2.05 | 19 | 19.39 | 19 | 27123 |
| 1739400000 | 18.99 | 0.45 | 2.43 | 18.61 | 18.99 | 18.42 | 66316 |
| 1739313600 | 18.54 | -0.43 | -2.27 | 18.95 | 18.95 | 18.48 | 2977 |
| 1739227200 | 18.97 | 0.58 | 3.15 | 18.33 | 19.04 | 18.31 | 11774 |
| 1738968000 | 18.39 | 0.19 | 1.04 | 18.2 | 18.5 | 17.88 | 113911 |
| 1738881600 | 18.2 | -0.25 | -1.36 | 18.26 | 18.4 | 18.15 | 10430 |
| 1738795200 | 18.45 | 0.02 | 0.11 | 18.53 | 18.68 | 18.22 | 12413 |
| 1738708800 | 18.43 | -0.61 | -3.20 | 19.04 | 19.05 | 18.27 | 33494 |
| 1738622400 | 19.04 | -0.81 | -4.08 | 19.3 | 19.3 | 18.21 | 57027 |
| 1738363200 | 19.85 | -0.1 | -0.50 | 19.95 | 19.95 | 19.75 | 18811 |
| 1738276800 | 19.95 | 0 | 0.00 | 20.03 | 20.15 | 19.95 | 16853 |
| 1738190400 | 19.95 | -0.15 | -0.75 | 20.1 | 20.1 | 19.75 | 21007 |
| 1738104000 | 20.1 | 0.09 | 0.45 | 19.76 | 20.1 | 19.76 | 9195 |
| 1738017600 | 20.01 | 0.14 | 0.70 | 19.89 | 20.06 | 19.89 | 10164 |
| 1737758400 | 19.87 | -0.17 | -0.85 | 20 | 20.15 | 19.87 | 21185 |
| 1737672000 | 20.04 | 0.63 | 3.25 | 19.76 | 20.39 | 19.76 | 30095 |
| 1737585600 | 19.41 | 0.89 | 4.81 | 18.77 | 20.14 | 18.77 | 49704 |
| 1737499200 | 18.52 | 0.45 | 2.49 | 18.39 | 18.74 | 18.24 | 10129 |
| 1737412800 | 18.07 | 0.15 | 0.84 | 17.99 | 18.73 | 17.99 | 18394 |
| 1737153600 | 17.92 | 0.61 | 3.52 | 17.42 | 18.02 | 17.35 | 15756 |
| 1737067200 | 17.31 | -0.09 | -0.52 | 17.57 | 17.65 | 17.31 | 11037 |
| 1736980800 | 17.4 | 0.72 | 4.32 | 17.2 | 17.5 | 17.08 | 9927 |
| 1736894400 | 16.68 | -0.23 | -1.36 | 17.13 | 17.13 | 16.68 | 8945 |
| 1736808000 | 16.91 | -0.01 | -0.06 | 16.7 | 17.1 | 16.7 | 4357 |
| 1736548800 | 16.92 | -0.08 | -0.47 | 16.86 | 16.92 | 16.81 | 8176 |
| 1736462400 | 17 | 0.04 | 0.24 | 16.81 | 17.01 | 16.81 | 4588 |
| 1736376000 | 16.96 | -0.64 | -3.64 | 17.52 | 17.64 | 16.73 | 14935 |
| 1736289600 | 17.6 | -0.36 | -2.00 | 17.96 | 18.06 | 17.6 | 6338 |
| 1736203200 | 17.96 | 0.18 | 1.01 | 17.61 | 18.06 | 17.61 | 18191 |
| 1735944000 | 17.78 | 0.01 | 0.06 | 17.77 | 17.89 | 17.6 | 8040 |
| 1735857600 | 17.77 | 0.44 | 2.54 | 17 | 17.77 | 17 | 15891 |
| 1735684800 | 17.33 | 0.28 | 1.64 | 17.14 | 17.52 | 17.14 | 2736 |
| 1735598400 | 17.05 | -0.11 | -0.64 | 17 | 17.15 | 17 | 23190 |
| 1735339200 | 17.16 | -0.34 | -1.94 | 17.37 | 17.4 | 17.05 | 14273 |
| 1735069200 | 17.5 | 0.19 | 1.10 | 17.07 | 17.51 | 17.07 | 2590 |
| 1734993600 | 17.31 | -0.04 | -0.23 | 17.09 | 17.31 | 17 | 32149 |
| 1734734400 | 17.35 | 0.4 | 2.36 | 16.95 | 17.51 | 16.95 | 46049 |
| 1734648000 | 16.95 | -0.71 | -4.02 | 17.78 | 17.78 | 16.88 | 94446 |
| 1734561600 | 17.66 | -0.37 | -2.05 | 18 | 18.3 | 17.66 | 26931 |
| 1734475200 | 18.03 | -0.38 | -2.06 | 18.35 | 18.35 | 18 | 45426 |
| 1734388800 | 18.41 | 0.01 | 0.05 | 18.38 | 18.59 | 18.38 | 8487 |
| 1734129600 | 18.4 | -0.2 | -1.08 | 18.6 | 18.6 | 18.17 | 14887 |
| 1734043200 | 18.6 | -0.57 | -2.97 | 19.1 | 19.1 | 18.6 | 11008 |
| 1733956800 | 19.17 | 0.1 | 0.52 | 19.17 | 19.35 | 19 | 12259 |
| 1733870400 | 19.07 | -0.17 | -0.88 | 19.33 | 19.33 | 19.07 | 4418 |
| 1733784000 | 19.24 | -0.02 | -0.10 | 19.35 | 19.92 | 19.24 | 20154 |
| 1733524800 | 19.26 | 0.57 | 3.05 | 18.89 | 19.43 | 18.88 | 54984 |
| 1733438400 | 18.69 | -0.05 | -0.27 | 18.75 | 18.86 | 18.67 | 11397 |
| 1733352000 | 18.74 | -0.12 | -0.64 | 18.63 | 19.09 | 18.63 | 13275 |
| 1733265600 | 18.86 | 0.15 | 0.80 | 18.6 | 19.09 | 18.6 | 10427 |
| 1733179200 | 18.71 | -0.08 | -0.43 | 18.81 | 18.84 | 18.63 | 6199 |
| 1732920000 | 18.79 | 0.04 | 0.21 | 18.74 | 18.8 | 18.53 | 10594 |
| 1732833600 | 18.75 | 0.18 | 0.97 | 18.95 | 18.95 | 18.6 | 2175 |
| 1732747200 | 18.57 | -0.03 | -0.16 | 18.64 | 18.77 | 18.5 | 7430 |
| 1732660800 | 18.6 | -0.29 | -1.54 | 19.05 | 19.05 | 18.56 | 31433 |
| 1732574400 | 18.89 | 0.02 | 0.11 | 18.95 | 19.18 | 18.86 | 27053 |
| 1732315200 | 18.87 | 0.07 | 0.37 | 18.67 | 19.19 | 18.67 | 26397 |
| 1732228800 | 18.8 | 0.21 | 1.13 | 18.7 | 18.97 | 18.5 | 173862 |
| 1732142400 | 18.59 | -0.05 | -0.27 | 18.5 | 18.65 | 18.16 | 10958 |
| 1732056000 | 18.64 | -0.15 | -0.80 | 18.65 | 18.77 | 18.38 | 30057 |
| 1731969600 | 18.79 | -0.11 | -0.58 | 18.87 | 19 | 18.62 | 35171 |
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
