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 | 0.88 | 6.37219406227 | 13.81 | 14.88 | 13.77 | 28884 | 14.24104958 | CS |
| 4 | 0.23 | 1.59059474412 | 14.46 | 16.29 | 13.77 | 40794 | 14.8391889 | CS |
| 12 | 1.31 | 9.79073243647 | 13.38 | 18.36 | 12.53 | 52987 | 14.88328777 | CS |
| 26 | 6.36 | 76.3505402161 | 8.33 | 19.69 | 8.01 | 60928 | 14.50800527 | CS |
| 52 | 8.8 | 149.405772496 | 5.89 | 19.69 | 5.35 | 47231 | 12.19904875 | CS |
| 156 | 13.1 | 823.899371069 | 1.59 | 19.69 | 1.57 | 31889 | 7.61659079 | CS |
| 260 | 13.69 | 1369 | 1 | 19.69 | 0.38 | 38377 | 4.44465715 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 14.69 | 0.23 | 1.59 | 14.42 | 14.88 | 14.4 | 21882 |
| 1734648000 | 14.46 | 0.42 | 2.99 | 13.84 | 14.65 | 13.84 | 41249 |
| 1734561600 | 14.04 | -0.32 | -2.23 | 14.22 | 14.6 | 13.92 | 24858 |
| 1734475200 | 14.36 | 0.36 | 2.57 | 13.81 | 14.47 | 13.77 | 24980 |
| 1734388800 | 14 | -0.24 | -1.69 | 14.24 | 14.57 | 14 | 28955 |
| 1734129600 | 14.24 | 0.23 | 1.64 | 13.81 | 14.33 | 13.81 | 24377 |
| 1734043200 | 14.01 | -0.86 | -5.78 | 14.91 | 14.91 | 13.99 | 77033 |
| 1733956800 | 14.87 | -0.05 | -0.34 | 14.5 | 15.22 | 13.85 | 118314 |
| 1733870400 | 14.92 | -0.74 | -4.73 | 15.85 | 16.03 | 14.16 | 114575 |
| 1733784000 | 15.66 | -0.34 | -2.13 | 16.29 | 16.29 | 15.4 | 60753 |
| 1733524800 | 16 | 0.25 | 1.59 | 16.02 | 16.05 | 15.72 | 15634 |
| 1733438400 | 15.75 | -0.01 | -0.06 | 15.97 | 16.26 | 15.75 | 38407 |
| 1733352000 | 15.76 | 0.16 | 1.03 | 15.54 | 15.95 | 15.54 | 31708 |
| 1733265600 | 15.6 | 0.31 | 2.03 | 15.5 | 15.83 | 15.3 | 31045 |
| 1733179200 | 15.29 | -0.06 | -0.39 | 15.4 | 15.65 | 15.09 | 23244 |
| 1732920000 | 15.35 | 0.36 | 2.40 | 15.15 | 15.35 | 14.81 | 14158 |
| 1732833600 | 14.99 | 0.24 | 1.63 | 14.77 | 15.08 | 14.72 | 13987 |
| 1732747200 | 14.75 | 0.35 | 2.43 | 14.4 | 14.75 | 14.36 | 17069 |
| 1732660800 | 14.4 | 0.16 | 1.12 | 14.32 | 14.42 | 14 | 30349 |
| 1732574400 | 14.24 | -0.62 | -4.17 | 14.9 | 14.9 | 14.24 | 40647 |
| 1732315200 | 14.86 | 0.3 | 2.06 | 14.46 | 14.89 | 14.23 | 44537 |
| 1732228800 | 14.56 | -0.16 | -1.09 | 14.74 | 14.74 | 14.31 | 18209 |
| 1732142400 | 14.72 | 0.07 | 0.48 | 14.78 | 14.87 | 14.5 | 30278 |
| 1732056000 | 14.65 | 0.15 | 1.03 | 14.5 | 14.69 | 14.3 | 36053 |
| 1731969600 | 14.5 | 0.83 | 6.07 | 14.27 | 14.64 | 13.68 | 69926 |
| 1731710400 | 13.67 | -0.13 | -0.94 | 13.8 | 13.88 | 13.34 | 85179 |
| 1731624000 | 13.8 | 1.09 | 8.58 | 13.17 | 14.28 | 13.16 | 128774 |
| 1731537600 | 12.71 | -0.09 | -0.70 | 13.05 | 13.3 | 12.53 | 111613 |
| 1731451200 | 12.8 | 0.01 | 0.08 | 12.54 | 13.42 | 12.54 | 141011 |
| 1731364800 | 12.79 | -1.09 | -7.85 | 13.79 | 14.21 | 12.7 | 134194 |
| 1731105600 | 13.88 | -1.66 | -10.68 | 15.16 | 15.17 | 13.88 | 177075 |
| 1731019200 | 15.54 | 0.5 | 3.32 | 15.24 | 15.54 | 15.06 | 72434 |
| 1730932800 | 15.04 | 0.29 | 1.97 | 14.96 | 15.15 | 14.3 | 72266 |
| 1730846400 | 14.75 | -0.36 | -2.38 | 14.99 | 15.33 | 14.75 | 19197 |
| 1730760000 | 15.11 | -0.13 | -0.85 | 15 | 15.19 | 14.93 | 25187 |
| 1730497200 | 15.24 | 0.2 | 1.33 | 15.15 | 15.46 | 15.15 | 19279 |
| 1730410800 | 15.04 | -0.51 | -3.28 | 15.55 | 15.55 | 14.87 | 45088 |
| 1730324400 | 15.55 | -0.15 | -0.96 | 15.55 | 15.59 | 15.37 | 27747 |
| 1730238000 | 15.7 | -0.19 | -1.20 | 15.85 | 16.16 | 15.7 | 29197 |
| 1730151600 | 15.89 | -0.63 | -3.81 | 16.25 | 16.61 | 15.88 | 61152 |
| 1729892400 | 16.52 | 0.37 | 2.29 | 16.18 | 16.81 | 16.18 | 39664 |
| 1729806000 | 16.149999 | -0.33 | -2.00 | 16.37 | 16.37 | 16.03 | 16650 |
| 1729719600 | 16.48 | 0.05 | 0.30 | 16.28 | 16.9 | 16.25 | 18673 |
| 1729633200 | 16.43 | -0.07 | -0.42 | 16.71 | 16.96 | 16.42 | 21201 |
| 1729546800 | 16.5 | -0.04 | -0.24 | 16.239999 | 16.9 | 16.18 | 35115 |
| 1729287600 | 16.54 | 0.03 | 0.18 | 16.36 | 16.579999 | 16.12 | 33043 |
| 1729201200 | 16.51 | -0.49 | -2.88 | 16.98 | 17.15 | 16.5 | 23295 |
| 1729114800 | 17 | -0.05 | -0.29 | 16.98 | 17.11 | 16.69 | 24368 |
| 1729028400 | 17.05 | -0.84 | -4.70 | 17.99 | 17.99 | 16.8 | 45807 |
| 1728682800 | 17.89 | 0.26 | 1.47 | 17.63 | 18.36 | 17.63 | 50918 |
| 1728596400 | 17.63 | 0.75 | 4.44 | 16.469999 | 17.82 | 16.469999 | 75769 |
| 1728510000 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1728423600 | 16.88 | 0.85 | 5.30 | 16.059999 | 17.47 | 16.059999 | 87502 |
| 1728337200 | 16.03 | 0.28 | 1.78 | 15.77 | 16.03 | 15.64 | 27670 |
| 1728078000 | 15.75 | 0.29 | 1.88 | 15.46 | 16.07 | 15.46 | 41298 |
| 1727991600 | 15.46 | 0.51 | 3.41 | 15.02 | 15.81 | 15.02 | 58123 |
| 1727905200 | 14.95 | 0.26 | 1.77 | 14.79 | 15.25 | 14.73 | 51050 |
| 1727818800 | 14.69 | -0.55 | -3.61 | 15.25 | 15.25 | 14.45 | 70184 |
| 1727730000 | 15.24 | 0.71 | 4.89 | 14.62 | 15.35 | 14.53 | 87322 |
| 1727473200 | 14.53 | 1.25 | 9.41 | 13.38 | 14.83 | 13.31 | 145057 |
| 1727386800 | 13.28 | -0.97 | -6.81 | 14.29 | 14.29 | 13.03 | 170294 |
| 1727300400 | 14.25 | -0.25 | -1.72 | 14.53 | 14.75 | 14.23 | 40710 |
| 1727214000 | 14.5 | -0.29 | -1.96 | 14.63 | 14.74 | 14.21 | 53805 |
| 1727127600 | 14.79 | 0.18 | 1.23 | 14.34 | 15.15 | 14.34 | 44305 |
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
