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 | 0.44 | 1.78643930166 | 24.63 | 25.35 | 24.39 | 470384 | 24.95046685 | CS |
| 4 | -0.52 | -2.0320437671 | 25.59 | 25.76 | 24.02 | 764026 | 24.57752136 | CS |
| 12 | 1.79 | 7.68900343643 | 23.28 | 26.1 | 22.09 | 709763 | 23.92102599 | CS |
| 26 | 2.41 | 10.6354810238 | 22.66 | 26.1 | 20.83 | 657755 | 23.12006093 | CS |
| 52 | 4.53 | 22.0545277507 | 20.54 | 26.1 | 20.33 | 603424 | 22.79179781 | CS |
| 156 | 1.77 | 7.59656652361 | 23.3 | 27.75 | 18.45 | 640304 | 22.58636478 | CS |
| 260 | -1.35 | -5.1097653293 | 26.42 | 28.34 | 10.96 | 595273 | 22.2699556 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736203200 | 25.18 | 0 | 0.00 | 25.18 | 25.18 | 25.18 | 0 |
| 1735944000 | 25.18 | 0.15 | 0.60 | 25.11 | 25.35 | 25.1 | 385930 |
| 1735857600 | 25.03 | 0.55 | 2.25 | 24.75 | 25.07 | 24.61 | 812700 |
| 1735684800 | 24.48 | -0.36 | -1.45 | 24.46 | 24.62 | 24.39 | 216061 |
| 1735598400 | 24.84 | 0.14 | 0.57 | 24.63 | 24.89 | 24.49 | 466844 |
| 1735339200 | 24.7 | 0.12 | 0.49 | 24.57 | 24.75 | 24.51 | 815030 |
| 1735069200 | 24.58 | 0.01 | 0.04 | 24.54 | 24.62 | 24.34 | 154800 |
| 1734993600 | 24.57 | 0.23 | 0.94 | 24.33 | 24.58 | 24.15 | 676078 |
| 1734734400 | 24.34 | 0.06 | 0.25 | 24.17 | 24.44 | 24.15 | 866864 |
| 1734648000 | 24.28 | 0.13 | 0.54 | 24.32 | 24.59 | 24.22 | 805331 |
| 1734561600 | 24.15 | -0.16 | -0.66 | 24.13 | 24.49 | 24.11 | 1451468 |
| 1734475200 | 24.31 | -0.15 | -0.61 | 24.24 | 24.43 | 24.02 | 1811363 |
| 1734388800 | 24.46 | -0.22 | -0.89 | 24.65 | 24.87 | 24.38 | 738671 |
| 1734129600 | 24.68 | -0.18 | -0.72 | 24.8 | 24.95 | 24.35 | 542191 |
| 1734043200 | 24.86 | 0.14 | 0.57 | 24.58 | 24.91 | 24.47 | 712768 |
| 1733956800 | 24.72 | 0.08 | 0.32 | 24.63 | 24.88 | 24.42 | 920898 |
| 1733870400 | 24.64 | -0.42 | -1.68 | 25.13 | 25.13 | 24.57 | 773825 |
| 1733784000 | 25.06 | -0.53 | -2.07 | 25.59 | 25.76 | 25.04 | 837613 |
| 1733524800 | 25.59 | 0 | 0.00 | 25.62 | 25.84 | 25.41 | 1062967 |
| 1733438400 | 25.59 | 1.56 | 6.49 | 24.6 | 26.1 | 24.6 | 1622989 |
| 1733352000 | 24.03 | -0.07 | -0.29 | 24.19 | 24.3 | 23.91 | 715424 |
| 1733265600 | 24.1 | 0.53 | 2.25 | 23.83 | 24.29 | 23.65 | 630888 |
| 1733179200 | 23.57 | -0.04 | -0.17 | 23.6 | 23.63 | 23.28 | 665194 |
| 1732920000 | 23.61 | -0.06 | -0.25 | 23.69 | 23.8 | 23.59 | 213432 |
| 1732833600 | 23.67 | -0.03 | -0.13 | 23.64 | 23.77 | 23.64 | 76860 |
| 1732747200 | 23.7 | -0.06 | -0.25 | 23.76 | 23.91 | 23.63 | 556299 |
| 1732660800 | 23.76 | 0.19 | 0.81 | 23.67 | 23.92 | 23.3 | 730725 |
| 1732574400 | 23.57 | -0.37 | -1.55 | 23.97 | 23.97 | 23.45 | 1061357 |
| 1732315200 | 23.94 | 0.01 | 0.04 | 23.9 | 24.15 | 23.83 | 602281 |
| 1732228800 | 23.93 | 0.65 | 2.79 | 23.4 | 23.98 | 23.39 | 603991 |
| 1732142400 | 23.28 | 0.04 | 0.17 | 23.27 | 23.39 | 23.13 | 425869 |
| 1732056000 | 23.24 | 0.12 | 0.52 | 23.11 | 23.3 | 22.95 | 620376 |
| 1731969600 | 23.12 | 0.13 | 0.57 | 23.03 | 23.33 | 22.97 | 682685 |
| 1731710400 | 22.99 | -0.14 | -0.61 | 23.09 | 23.21 | 22.92 | 515234 |
| 1731624000 | 23.13 | 0.45 | 1.98 | 22.87 | 23.19 | 22.75 | 972306 |
| 1731537600 | 22.68 | 0.1 | 0.44 | 22.61 | 22.77 | 22.5 | 429641 |
| 1731451200 | 22.58 | -0.06 | -0.27 | 22.7 | 22.74 | 22.41 | 335729 |
| 1731364800 | 22.64 | 0.14 | 0.62 | 22.49 | 22.76 | 22.49 | 422411 |
| 1731105600 | 22.5 | -0.15 | -0.66 | 22.67 | 22.67 | 22.4 | 428262 |
| 1731019200 | 22.65 | 0.26 | 1.16 | 22.43 | 22.73 | 22.32 | 690720 |
| 1730932800 | 22.39 | 0.15 | 0.67 | 22.51 | 22.57 | 22.09 | 682656 |
| 1730846400 | 22.24 | -0.44 | -1.94 | 22.72 | 22.72 | 22.23 | 662916 |
| 1730760000 | 22.68 | -0.27 | -1.18 | 22.86 | 23.18 | 22.63 | 697432 |
| 1730497200 | 22.95 | -0.15 | -0.65 | 23.18 | 23.18 | 22.79 | 616225 |
| 1730410800 | 23.1 | 0.01 | 0.04 | 22.72 | 23.29 | 22.72 | 760912 |
| 1730324400 | 23.09 | -0.28 | -1.20 | 22.78 | 23.35 | 22.53 | 928120 |
| 1730238000 | 23.37 | -0.05 | -0.21 | 23.43 | 23.45 | 23.18 | 553440 |
| 1730151600 | 23.42 | -0.23 | -0.97 | 23.42 | 23.59 | 23.33 | 804742 |
| 1729892400 | 23.65 | -0.01 | -0.04 | 23.72 | 23.78 | 23.52 | 390477 |
| 1729806000 | 23.66 | 0.14 | 0.60 | 23.55 | 23.73 | 23.47 | 771936 |
| 1729719600 | 23.52 | -0.47 | -1.96 | 23.88 | 24.01 | 23.43 | 565722 |
| 1729633200 | 23.99 | -0.04 | -0.17 | 23.97 | 24.09 | 23.9 | 478693 |
| 1729546800 | 24.03 | 0.04 | 0.17 | 24.08 | 24.33 | 23.9 | 869798 |
| 1729287600 | 23.99 | 0.11 | 0.46 | 23.84 | 24.05 | 23.62 | 945725 |
| 1729201200 | 23.88 | 0.26 | 1.10 | 23.66 | 23.99 | 23.6 | 1017926 |
| 1729114800 | 23.62 | 0.08 | 0.34 | 23.59 | 23.75 | 23.4 | 864836 |
| 1729028400 | 23.54 | 0.09 | 0.38 | 23.28 | 23.57 | 23.11 | 1081122 |
| 1728682800 | 23.45 | 0.49 | 2.13 | 23.08 | 23.59 | 23.03 | 928591 |
| 1728596400 | 22.96 | -0.21 | -0.91 | 23.31 | 23.43 | 22.78 | 950101 |
| 1728510000 | 23.17 | 0.25 | 1.09 | 22.81 | 23.29 | 22.81 | 603287 |
| 1728423600 | 22.92 | -0.33 | -1.42 | 23.12 | 23.13 | 22.74 | 731387 |
| 1728337200 | 23.25 | 0.43 | 1.88 | 22.91 | 23.26 | 22.8 | 1268650 |
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
