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 | 0.30959752322 | 29.07 | 29.35 | 28.37 | 256525 | 28.90721928 | CS |
| 4 | 6.67 | 29.6576256114 | 22.49 | 29.61 | 22.38 | 322829 | 27.70329129 | CS |
| 12 | 10.88 | 59.5185995624 | 18.28 | 29.61 | 18.09 | 276482 | 23.64257022 | CS |
| 26 | 12.38 | 73.7783075089 | 16.78 | 29.61 | 13.03 | 277443 | 19.43988012 | CS |
| 52 | 18.01 | 161.524663677 | 11.15 | 29.61 | 11.05 | 286989 | 17.17126382 | CS |
| 156 | 12.16 | 71.5294117647 | 17 | 29.61 | 8.29 | 318363 | 13.98945129 | CS |
| 260 | 10.93 | 59.9561162918 | 18.23 | 29.61 | 8.29 | 302118 | 14.98686281 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 29.16 | 0.26 | 0.90 | 28.75 | 29.2 | 28.37 | 232449 |
| 1732228800 | 28.9 | -0.01 | -0.03 | 29 | 29.35 | 28.75 | 318709 |
| 1732142400 | 28.91 | -0.19 | -0.65 | 29.11 | 29.14 | 28.81 | 198634 |
| 1732056000 | 29.1 | 0.32 | 1.11 | 28.52 | 29.21 | 28.52 | 196837 |
| 1731969600 | 28.78 | -0.12 | -0.42 | 28.87 | 29.35 | 28.54 | 267451 |
| 1731710400 | 28.9 | -0.23 | -0.79 | 29.07 | 29.35 | 28.68 | 300993 |
| 1731624000 | 29.13 | 1.14 | 4.07 | 27.94 | 29.61 | 27.94 | 337266 |
| 1731537600 | 27.99 | -0.01 | -0.04 | 28.03 | 28.22 | 27.82 | 146448 |
| 1731451200 | 28 | -0.29 | -1.03 | 28.15 | 28.42 | 27.6 | 304752 |
| 1731364800 | 28.29 | 0.11 | 0.39 | 28.28 | 28.66 | 27.98 | 293140 |
| 1731105600 | 28.18 | -0.89 | -3.06 | 28.6 | 29.04 | 28.15 | 232578 |
| 1731019200 | 29.07 | 0.22 | 0.76 | 28.97 | 29.5 | 28.69 | 307594 |
| 1730932800 | 28.85 | 0.25 | 0.87 | 28.86 | 29.13 | 27.34 | 455293 |
| 1730846400 | 28.6 | 0.01 | 0.03 | 28.4 | 28.79 | 28.13 | 212856 |
| 1730760000 | 28.59 | 1.07 | 3.89 | 27.33 | 28.63 | 27.3 | 751386 |
| 1730497200 | 27.52 | 4.33 | 18.67 | 23.5 | 27.6 | 23.28 | 1298658 |
| 1730410800 | 23.19 | 0.13 | 0.56 | 22.97 | 23.25 | 22.88 | 175939 |
| 1730324400 | 23.06 | 0.1 | 0.44 | 22.95 | 23.14 | 22.91 | 159265 |
| 1730238000 | 22.96 | 0.27 | 1.19 | 22.77 | 23.06 | 22.67 | 204665 |
| 1730151600 | 22.69 | 0.19 | 0.84 | 22.55 | 22.72 | 22.45 | 170992 |
| 1729892400 | 22.5 | -0.04 | -0.18 | 22.49 | 22.68 | 22.38 | 123118 |
| 1729806000 | 22.54 | 0.26 | 1.17 | 22.21 | 22.65 | 22.21 | 141657 |
| 1729719600 | 22.28 | -0.02 | -0.09 | 22.14 | 22.39 | 22.08 | 240535 |
| 1729633200 | 22.3 | -0.22 | -0.98 | 22.44 | 22.71 | 22.19 | 172181 |
| 1729546800 | 22.52 | -0.34 | -1.49 | 22.7 | 22.9 | 22.45 | 176913 |
| 1729287600 | 22.86 | -0.04 | -0.17 | 22.91 | 23.16 | 22.79 | 200857 |
| 1729201200 | 22.9 | 0.07 | 0.31 | 22.92 | 23.2 | 22.87 | 350478 |
| 1729114800 | 22.83 | 0.34 | 1.51 | 22.49 | 23.07 | 22.49 | 308296 |
| 1729028400 | 22.49 | -0.22 | -0.97 | 22.76 | 22.86 | 22.28 | 280928 |
| 1728682800 | 22.71 | 0.26 | 1.16 | 22.47 | 22.79 | 22.47 | 272959 |
| 1728596400 | 22.45 | 0.62 | 2.84 | 22.09 | 22.53 | 21.95 | 282658 |
| 1728510000 | 21.83 | 0 | 0.00 | 21.83 | 21.83 | 21.83 | 0 |
| 1728423600 | 21.83 | 0.04 | 0.18 | 21.63 | 21.87 | 21.57 | 149940 |
| 1728337200 | 21.79 | -0.1 | -0.46 | 21.86 | 21.86 | 21.56 | 162210 |
| 1728078000 | 21.89 | 0.39 | 1.81 | 21.74 | 22.05 | 21.69 | 320784 |
| 1727991600 | 21.5 | 0.5 | 2.38 | 21.14 | 21.79 | 20.99 | 313350 |
| 1727905200 | 21 | -0.07 | -0.33 | 21.01 | 21.19 | 20.91 | 165163 |
| 1727818800 | 21.07 | 0.15 | 0.72 | 20.83 | 21.08 | 20.77 | 228762 |
| 1727730000 | 20.92 | 0.14 | 0.67 | 20.75 | 20.92 | 20.72 | 143122 |
| 1727473200 | 20.78 | 0.12 | 0.58 | 20.58 | 20.99 | 20.53 | 305288 |
| 1727386800 | 20.66 | 0.4 | 1.97 | 20.47 | 20.91 | 20.42 | 339688 |
| 1727300400 | 20.26 | -0.14 | -0.69 | 20.21 | 20.48 | 20.21 | 146869 |
| 1727214000 | 20.4 | 0.08 | 0.39 | 20.34 | 20.54 | 20.25 | 147525 |
| 1727127600 | 20.32 | 0.12 | 0.59 | 20.24 | 20.39 | 20.03 | 180445 |
| 1726868400 | 20.2 | -0.06 | -0.30 | 20.06 | 20.35 | 19.92 | 212770 |
| 1726782000 | 20.26 | 0.22 | 1.10 | 20.23 | 20.46 | 20.1 | 225050 |
| 1726695600 | 20.04 | 0.15 | 0.75 | 19.9 | 20.23 | 19.75 | 290073 |
| 1726609200 | 19.89 | 0.2 | 1.02 | 19.75 | 19.95 | 19.51 | 249704 |
| 1726522800 | 19.69 | 0.36 | 1.86 | 19.4 | 19.75 | 19.4 | 224704 |
| 1726263600 | 19.33 | 0.03 | 0.16 | 19.05 | 19.49 | 19 | 291161 |
| 1726177200 | 19.3 | -0.8 | -3.98 | 20.1 | 20.22 | 19.27 | 660779 |
| 1726090800 | 20.1 | 0.74 | 3.82 | 19.1 | 20.1 | 19.06 | 413571 |
| 1726004400 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1725918000 | 19.36 | 0.8 | 4.31 | 18.75 | 19.42 | 18.49 | 359695 |
| 1725658800 | 18.56 | -0.05 | -0.27 | 18.61 | 18.7 | 18.2 | 193422 |
| 1725572400 | 18.61 | 0.35 | 1.92 | 18.24 | 18.64 | 18.15 | 183334 |
| 1725486000 | 18.26 | -0.04 | -0.22 | 18.19 | 18.43 | 18.19 | 142170 |
| 1725399600 | 18.3 | -0.2 | -1.08 | 18.35 | 18.5 | 18.09 | 241359 |
| 1725054000 | 18.5 | 0.11 | 0.60 | 18.28 | 18.5 | 18.23 | 308023 |
| 1724967600 | 18.39 | -0.14 | -0.76 | 18.55 | 18.55 | 18.18 | 169585 |
| 1724881200 | 18.53 | -0.18 | -0.96 | 18.6 | 18.67 | 18.41 | 228403 |
| 1724794800 | 18.71 | 0.14 | 0.75 | 18.65 | 18.75 | 18.41 | 202940 |
| 1724708400 | 18.57 | 0.21 | 1.14 | 18.39 | 18.6 | 18.33 | 171022 |
| 1724449200 | 18.36 | 0.31 | 1.72 | 18.15 | 18.59 | 18.15 | 182014 |
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
