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 | 0.1 | 0.324254215305 | 30.84 | 31.01 | 30.8 | 505270 | 30.91649066 | CS |
| 4 | -0.06 | -0.193548387097 | 31 | 31.19 | 30.63 | 684577 | 30.94246556 | CS |
| 12 | 11.16 | 56.4206268959 | 19.78 | 31.41 | 19.77 | 652852 | 28.34255849 | CS |
| 26 | 16.6 | 115.760111576 | 14.34 | 31.41 | 14.3 | 529194 | 23.39675767 | CS |
| 52 | 16.26 | 110.762942779 | 14.68 | 31.41 | 13.87 | 481420 | 19.88028232 | CS |
| 156 | 4.56 | 17.2858225929 | 26.38 | 31.41 | 11.85 | 633602 | 16.83135816 | CS |
| 260 | 9.27 | 42.7780341486 | 21.67 | 31.41 | 10.53 | 682346 | 17.81851834 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735598400 | 30.95 | 0.04 | 0.13 | 30.86 | 31.01 | 30.86 | 304853 |
| 1735339200 | 30.91 | 0.01 | 0.03 | 30.86 | 30.94 | 30.85 | 975408 |
| 1735069200 | 30.9 | 0.01 | 0.03 | 30.84 | 30.96 | 30.84 | 235550 |
| 1734993600 | 30.89 | 0.03 | 0.10 | 30.88 | 30.94 | 30.85 | 831316 |
| 1734734400 | 30.86 | -0.06 | -0.19 | 30.89 | 30.99 | 30.76 | 1323484 |
| 1734648000 | 30.92 | 0.24 | 0.78 | 30.75 | 30.99 | 30.75 | 594248 |
| 1734561600 | 30.68 | -0.21 | -0.68 | 30.92 | 31.11 | 30.63 | 1110679 |
| 1734475200 | 30.89 | -0.11 | -0.35 | 31.03 | 31.09 | 30.86 | 1431353 |
| 1734388800 | 31 | -0.04 | -0.13 | 31.02 | 31.07 | 31 | 566730 |
| 1734129600 | 31.04 | 0.02 | 0.06 | 31.02 | 31.06 | 31.01 | 344524 |
| 1734043200 | 31.02 | -0.01 | -0.03 | 31.01 | 31.07 | 31 | 295004 |
| 1733956800 | 31.03 | -0.05 | -0.16 | 31.07 | 31.12 | 31.02 | 391373 |
| 1733870400 | 31.08 | -0.03 | -0.10 | 31.08 | 31.15 | 31.06 | 518599 |
| 1733784000 | 31.11 | -0.01 | -0.03 | 31.08 | 31.19 | 31.08 | 874882 |
| 1733524800 | 31.12 | 0.09 | 0.29 | 31.01 | 31.15 | 31.01 | 379115 |
| 1733438400 | 31.03 | -0.04 | -0.13 | 31.02 | 31.09 | 31 | 519657 |
| 1733352000 | 31.07 | 0.09 | 0.29 | 30.98 | 31.09 | 30.95 | 633810 |
| 1733265600 | 30.98 | -0.06 | -0.19 | 31 | 31.04 | 30.95 | 991799 |
| 1733179200 | 31.04 | -0.01 | -0.03 | 31.02 | 31.12 | 31 | 1282367 |
| 1732920000 | 31.05 | 0.04 | 0.13 | 31.06 | 31.2 | 31 | 718053 |
| 1732833600 | 31.01 | -0.06 | -0.19 | 31.05 | 31.15 | 31.01 | 517589 |
| 1732747200 | 31.07 | 0.09 | 0.29 | 31.1 | 31.19 | 31 | 1670481 |
| 1732660800 | 30.98 | -0.24 | -0.77 | 31.2 | 31.26 | 30.93 | 3535025 |
| 1732574400 | 31.22 | 7.21 | 30.03 | 31.3 | 31.41 | 31.16 | 5734430 |
| 1732315200 | 24.01 | 0.06 | 0.25 | 23.92 | 24.04 | 23.84 | 157212 |
| 1732228800 | 23.95 | 0.09 | 0.38 | 23.84 | 23.96 | 23.61 | 232045 |
| 1732142400 | 23.86 | -0.14 | -0.58 | 24.05 | 24.07 | 23.49 | 195897 |
| 1732056000 | 24 | 0.08 | 0.33 | 23.75 | 24.09 | 23.65 | 209978 |
| 1731969600 | 23.92 | -0.16 | -0.66 | 24.13 | 24.39 | 23.83 | 233630 |
| 1731710400 | 24.08 | -0.44 | -1.79 | 24.53 | 24.95 | 23.78 | 421984 |
| 1731624000 | 24.52 | 0.89 | 3.77 | 23.67 | 24.7 | 22.8 | 411094 |
| 1731537600 | 23.63 | -0.04 | -0.17 | 23.62 | 23.8 | 23.55 | 175689 |
| 1731451200 | 23.67 | -0.36 | -1.50 | 24 | 24.05 | 23.54 | 150935 |
| 1731364800 | 24.03 | 0.29 | 1.22 | 23.73 | 24.1 | 23.73 | 153858 |
| 1731105600 | 23.74 | -0.22 | -0.92 | 23.96 | 24.03 | 23.73 | 181845 |
| 1731019200 | 23.96 | 0.13 | 0.55 | 23.75 | 24.07 | 23.74 | 321662 |
| 1730932800 | 23.83 | 0.71 | 3.07 | 23.22 | 23.86 | 23.22 | 249019 |
| 1730846400 | 23.12 | 0.27 | 1.18 | 22.83 | 23.2 | 22.83 | 158981 |
| 1730760000 | 22.85 | -0.11 | -0.48 | 22.89 | 23.02 | 22.71 | 249392 |
| 1730497200 | 22.96 | 0.06 | 0.26 | 22.94 | 23.29 | 22.9 | 308154 |
| 1730410800 | 22.9 | -0.21 | -0.91 | 23.01 | 23.15 | 22.7 | 393801 |
| 1730324400 | 23.11 | 0.65 | 2.89 | 22.5 | 23.33 | 22.45 | 544576 |
| 1730238000 | 22.46 | 0.27 | 1.22 | 22.11 | 22.52 | 22.02 | 455183 |
| 1730151600 | 22.19 | 0.34 | 1.56 | 21.97 | 22.38 | 21.97 | 410848 |
| 1729892400 | 21.85 | 0.22 | 1.02 | 21.66 | 21.89 | 21.64 | 249201 |
| 1729806000 | 21.63 | 0.37 | 1.74 | 21.27 | 21.68 | 21.18 | 402212 |
| 1729719600 | 21.26 | 0.05 | 0.24 | 21.18 | 21.26 | 20.99 | 366371 |
| 1729633200 | 21.21 | -0.15 | -0.70 | 21.28 | 21.52 | 21.12 | 304255 |
| 1729546800 | 21.36 | -0.08 | -0.37 | 21.38 | 21.5 | 21.15 | 678890 |
| 1729287600 | 21.44 | -0.28 | -1.29 | 21.72 | 21.84 | 21.36 | 404918 |
| 1729201200 | 21.72 | 0.1 | 0.46 | 21.67 | 21.85 | 21.42 | 412655 |
| 1729114800 | 21.62 | 0.57 | 2.71 | 21.09 | 21.7 | 21.09 | 356232 |
| 1729028400 | 21.05 | -0.17 | -0.80 | 21.22 | 21.32 | 20.99 | 596929 |
| 1728682800 | 21.22 | 0.23 | 1.10 | 20.99 | 21.28 | 20.89 | 496084 |
| 1728596400 | 20.99 | 0.66 | 3.25 | 20.52 | 20.99 | 20.46 | 445314 |
| 1728510000 | 20.33 | 0 | 0.00 | 20.33 | 20.33 | 20.33 | 0 |
| 1728423600 | 20.33 | 0.56 | 2.83 | 19.78 | 20.33 | 19.77 | 797196 |
| 1728337200 | 19.77 | 0.45 | 2.33 | 19.3 | 19.8 | 19.3 | 470491 |
| 1728078000 | 19.32 | 0.39 | 2.06 | 19.03 | 19.7 | 19 | 890382 |
| 1727991600 | 18.93 | 0.38 | 2.05 | 18.5 | 19.13 | 18.43 | 320797 |
| 1727905200 | 18.55 | 0.05 | 0.27 | 18.5 | 18.63 | 18.39 | 153297 |
| 1727818800 | 18.5 | 0.09 | 0.49 | 18 | 18.57 | 18 | 300572 |
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
