Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 1.28 | 4.5197740113 | 28.32 | 29.79 | 28.01 | 453949 | 29.21863106 | CS |
| 4 | 3.82 | 14.8176881303 | 25.78 | 30.43 | 25.1 | 379478 | 27.94067191 | CS |
| 12 | 0.28 | 0.954979536153 | 29.32 | 30.45 | 24.4 | 353826 | 27.31484836 | CS |
| 26 | -1.67 | -5.3405820275 | 31.27 | 36.62 | 24.4 | 312561 | 30.00398107 | CS |
| 52 | -0.06 | -0.202292650034 | 29.66 | 36.68 | 24.4 | 288256 | 30.82738127 | CS |
| 156 | -7.78 | -20.8132691279 | 37.38 | 51.55 | 24.4 | 293618 | 35.27127465 | CS |
| 260 | -1.19 | -3.86489119844 | 30.79 | 56.7 | 17.91 | 345587 | 36.438999 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 29.6 | 0.55 | 1.89 | 28.94 | 29.69 | 28.8 | 231771 |
| 1741300800 | 29.05 | 0.12 | 0.41 | 28.99 | 29.25 | 28.68 | 228690 |
| 1741214400 | 28.93 | 0.02 | 0.07 | 28.89 | 29.59 | 28.83 | 302993 |
| 1741128000 | 28.91 | -0.21 | -0.72 | 28.76 | 29.25 | 28.35 | 463368 |
| 1741041600 | 29.12 | -0.55 | -1.85 | 29.5 | 29.53 | 28.77 | 556963 |
| 1740782400 | 29.67 | -0.12 | -0.40 | 28.32 | 29.79 | 28.01 | 717730 |
| 1740696000 | 29.79 | 0.1 | 0.34 | 29.52 | 30.08 | 29.5 | 456298 |
| 1740609600 | 29.69 | 0.45 | 1.54 | 29.85 | 30.43 | 29.68 | 477410 |
| 1740523200 | 29.24 | 2.03 | 7.46 | 28 | 29.4 | 28 | 832696 |
| 1740436800 | 27.21 | 0.05 | 0.18 | 27.14 | 27.31 | 26.59 | 372165 |
| 1740177600 | 27.16 | 0.53 | 1.99 | 26.55 | 27.3 | 26.49 | 406643 |
| 1740091200 | 26.63 | 0.75 | 2.90 | 25.74 | 26.83 | 25.37 | 467708 |
| 1740004800 | 25.88 | 0.27 | 1.05 | 25.61 | 26.21 | 25.48 | 328164 |
| 1739918400 | 25.61 | -0.18 | -0.70 | 25.78 | 25.87 | 25.11 | 450891 |
| 1739572800 | 25.79 | 0.22 | 0.86 | 25.79 | 25.97 | 25.48 | 215352 |
| 1739486400 | 25.57 | -0.24 | -0.93 | 26 | 26.43 | 25.54 | 173935 |
| 1739400000 | 25.81 | 0.44 | 1.73 | 25.26 | 25.88 | 25.18 | 149233 |
| 1739313600 | 25.37 | -0.03 | -0.12 | 25.38 | 25.51 | 25.1 | 151923 |
| 1739227200 | 25.4 | -0.05 | -0.20 | 25.42 | 25.75 | 25.39 | 150977 |
| 1738968000 | 25.45 | -0.35 | -1.36 | 25.78 | 26.17 | 25.17 | 306935 |
| 1738881600 | 25.8 | 0.08 | 0.31 | 25.94 | 25.94 | 25.26 | 285174 |
| 1738795200 | 25.72 | 1.08 | 4.38 | 24.82 | 25.82 | 24.45 | 379964 |
| 1738708800 | 24.64 | 0.11 | 0.45 | 24.57 | 25.12 | 24.4 | 244522 |
| 1738622400 | 24.53 | -1.31 | -5.07 | 24.95 | 25.39 | 24.51 | 464049 |
| 1738363200 | 25.84 | 0.79 | 3.15 | 24.97 | 25.99 | 24.89 | 396805 |
| 1738276800 | 25.05 | 0.36 | 1.46 | 24.7 | 25.17 | 24.7 | 554409 |
| 1738190400 | 24.69 | -0.08 | -0.32 | 24.62 | 24.94 | 24.4 | 513166 |
| 1738104000 | 24.77 | -0.73 | -2.86 | 25.69 | 25.8 | 24.57 | 601229 |
| 1738017600 | 25.5 | -0.13 | -0.51 | 25.36 | 25.7 | 24.87 | 417500 |
| 1737758400 | 25.63 | -0.56 | -2.14 | 26.15 | 26.27 | 25.6 | 247681 |
| 1737672000 | 26.19 | 0.54 | 2.11 | 25.71 | 26.51 | 25.71 | 473851 |
| 1737585600 | 25.65 | -0.53 | -2.02 | 26.32 | 26.32 | 25.55 | 392763 |
| 1737499200 | 26.18 | -0.93 | -3.43 | 27 | 27 | 26.12 | 358747 |
| 1737412800 | 27.11 | -0.04 | -0.15 | 27.1 | 27.35 | 27 | 70612 |
| 1737153600 | 27.15 | 0.12 | 0.44 | 27.04 | 27.56 | 27.04 | 495520 |
| 1737067200 | 27.03 | 0.81 | 3.09 | 26.2 | 27.13 | 26.17 | 333642 |
| 1736980800 | 26.22 | -0.07 | -0.27 | 26.63 | 27 | 26.15 | 261910 |
| 1736894400 | 26.29 | -0.52 | -1.94 | 26.75 | 26.92 | 25.92 | 375487 |
| 1736808000 | 26.81 | 0.33 | 1.25 | 26.39 | 26.99 | 25.84 | 425049 |
| 1736548800 | 26.48 | -0.52 | -1.93 | 27.1 | 27.11 | 25.83 | 565765 |
| 1736462400 | 27 | -0.4 | -1.46 | 27.3 | 27.3 | 26.75 | 206208 |
| 1736376000 | 27.4 | -1.63 | -5.61 | 28.97 | 28.97 | 27.22 | 508374 |
| 1736289600 | 29.03 | -0.25 | -0.85 | 29.14 | 29.28 | 28.68 | 333269 |
| 1736203200 | 29.28 | 0.11 | 0.38 | 29.36 | 29.58 | 29.1 | 131580 |
| 1735944000 | 29.17 | 0.21 | 0.73 | 29.01 | 29.32 | 28.97 | 130976 |
| 1735857600 | 28.96 | 0.25 | 0.87 | 28.9 | 29.25 | 28.73 | 149920 |
| 1735684800 | 28.71 | 0.1 | 0.35 | 28.68 | 29.2 | 28.67 | 268361 |
| 1735598400 | 28.61 | -0.31 | -1.07 | 28.67 | 28.88 | 28.33 | 177962 |
| 1735339200 | 28.92 | -0.29 | -0.99 | 29.1 | 29.28 | 28.68 | 141133 |
| 1735069200 | 29.21 | 0.18 | 0.62 | 28.85 | 29.37 | 28.66 | 98342 |
| 1734993600 | 29.03 | -0.18 | -0.62 | 29.52 | 29.56 | 28.76 | 188490 |
| 1734734400 | 29.21 | 0.19 | 0.65 | 28.85 | 29.46 | 28.75 | 494937 |
| 1734648000 | 29.02 | -0.76 | -2.55 | 29.78 | 29.9 | 28.98 | 518324 |
| 1734561600 | 29.78 | 0.22 | 0.74 | 29.56 | 30.45 | 29.56 | 505171 |
| 1734475200 | 29.56 | 0.31 | 1.06 | 29.14 | 29.68 | 29.01 | 427919 |
| 1734388800 | 29.25 | 0.26 | 0.90 | 28.95 | 29.41 | 28.89 | 238648 |
| 1734129600 | 28.99 | -0.33 | -1.13 | 29.32 | 29.37 | 28.71 | 226702 |
| 1734043200 | 29.32 | -0.6 | -2.01 | 29.79 | 29.91 | 29.07 | 321595 |
| 1733956800 | 29.92 | 0.33 | 1.12 | 29.47 | 30.06 | 29.27 | 249683 |
| 1733870400 | 29.59 | 0.35 | 1.20 | 29.19 | 29.68 | 28.81 | 370308 |
| 1733784000 | 29.24 | -0.13 | -0.44 | 29.39 | 29.84 | 29.06 | 412269 |
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
