Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 6.71096345515 | 15.05 | 16.6 | 14.89 | 4110066 | 15.84955234 | CS |
| 4 | -1.11 | -6.46476412347 | 17.17 | 17.63 | 14.89 | 4104904 | 16.10146714 | CS |
| 12 | 1.91 | 13.4982332155 | 14.15 | 17.63 | 12.97 | 3507035 | 15.2822936 | CS |
| 26 | 4.66 | 40.8771929825 | 11.4 | 17.63 | 11.35 | 3425368 | 14.37349934 | CS |
| 52 | 8.75 | 119.699042408 | 7.31 | 17.63 | 7.17 | 3439880 | 12.2857731 | CS |
| 156 | 9.19 | 133.770014556 | 6.87 | 17.63 | 3.92 | 3382505 | 8.23273291 | CS |
| 260 | 8.31 | 107.225806452 | 7.75 | 17.63 | 3.92 | 3962157 | 8.48032602 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 16.059999 | 0.12 | 0.75 | 16.1 | 16.6 | 15.76 | 4604037 |
| 1741300800 | 15.94 | -0.48 | -2.92 | 16.27 | 16.469999 | 15.8 | 2629279 |
| 1741214400 | 16.42 | 0.33 | 2.05 | 16.07 | 16.51 | 15.88 | 3705848 |
| 1741128000 | 16.09 | 0.49 | 3.14 | 15.83 | 16.27 | 15.55 | 3796375 |
| 1741041600 | 15.6 | 0.1 | 0.65 | 15.82 | 15.99 | 15.56 | 3772925 |
| 1740782400 | 15.5 | 0.18 | 1.17 | 15.05 | 15.51 | 14.89 | 6645905 |
| 1740696000 | 15.32 | -0.56 | -3.53 | 15.76 | 15.88 | 15.27 | 3994748 |
| 1740609600 | 15.88 | 0.44 | 2.85 | 15.39 | 15.88 | 15.3 | 4874861 |
| 1740523200 | 15.44 | -0.35 | -2.22 | 15.57 | 15.66 | 14.98 | 3010230 |
| 1740436800 | 15.79 | 0.17 | 1.09 | 15.76 | 15.85 | 15.38 | 2846346 |
| 1740177600 | 15.62 | -0.75 | -4.58 | 16.28 | 16.3 | 15.59 | 5608852 |
| 1740091200 | 16.37 | 0.2 | 1.24 | 16.129999 | 16.649999 | 16.09 | 3447246 |
| 1740004800 | 16.17 | 0.14 | 0.87 | 16.04 | 16.32 | 15.93 | 3618072 |
| 1739918400 | 16.03 | 0.04 | 0.25 | 16.3 | 16.32 | 15.81 | 8803913 |
| 1739572800 | 15.99 | -0.22 | -1.36 | 16.12 | 16.18 | 15.84 | 3129325 |
| 1739486400 | 16.21 | -1.18 | -6.79 | 17.02 | 17.05 | 16.11 | 5332718 |
| 1739400000 | 17.39 | 0.16 | 0.93 | 17.02 | 17.5 | 16.99 | 2411706 |
| 1739313600 | 17.23 | -0.09 | -0.52 | 17.06 | 17.5 | 16.94 | 2581277 |
| 1739227200 | 17.32 | 0.35 | 2.06 | 17.44 | 17.63 | 17.18 | 4003409 |
| 1738968000 | 16.97 | -0.08 | -0.47 | 17.17 | 17.21 | 16.88 | 3780146 |
| 1738881600 | 17.05 | 0.04 | 0.24 | 16.89 | 17.08 | 16.76 | 3149674 |
| 1738795200 | 17.01 | 0.57 | 3.47 | 16.59 | 17.17 | 16.55 | 3725760 |
| 1738708800 | 16.44 | -0.23 | -1.38 | 16.71 | 16.78 | 16.329999 | 2986879 |
| 1738622400 | 16.67 | 0.3 | 1.83 | 16.57 | 17.14 | 16.54 | 3254015 |
| 1738363200 | 16.37 | -0.24 | -1.44 | 16.719999 | 16.83 | 16.35 | 3397715 |
| 1738276800 | 16.61 | 0.56 | 3.49 | 16.41 | 16.8 | 16.34 | 3054752 |
| 1738190400 | 16.05 | 0.4 | 2.56 | 15.75 | 16.32 | 15.73 | 3134762 |
| 1738104000 | 15.65 | 0.36 | 2.35 | 15.27 | 15.74 | 15.17 | 2738653 |
| 1738017600 | 15.29 | -0.04 | -0.26 | 15.18 | 15.41 | 14.85 | 3025535 |
| 1737758400 | 15.33 | 0.21 | 1.39 | 15.34 | 15.46 | 15.17 | 2379773 |
| 1737672000 | 15.12 | -0.18 | -1.18 | 15.14 | 15.16 | 14.81 | 3310102 |
| 1737585600 | 15.3 | 0.05 | 0.33 | 15.41 | 15.49 | 15.09 | 1944819 |
| 1737499200 | 15.25 | 0.15 | 0.99 | 15.07 | 15.52 | 15.06 | 2419604 |
| 1737412800 | 15.1 | 0.19 | 1.27 | 14.82 | 15.1 | 14.82 | 681496 |
| 1737153600 | 14.91 | 0.17 | 1.15 | 14.71 | 15.02 | 14.51 | 3352678 |
| 1737067200 | 14.74 | -0.54 | -3.53 | 15.41 | 15.45 | 14.7 | 4078970 |
| 1736980800 | 15.28 | 0.08 | 0.53 | 15.45 | 15.48 | 15 | 3284449 |
| 1736894400 | 15.2 | 0.7 | 4.83 | 14.56 | 15.21 | 14.53 | 2831620 |
| 1736808000 | 14.5 | -0.58 | -3.85 | 14.75 | 14.79 | 14.44 | 2364843 |
| 1736548800 | 15.08 | -0.27 | -1.76 | 15.4 | 15.48 | 14.9 | 4632311 |
| 1736462400 | 15.35 | 0.4 | 2.68 | 15 | 15.42 | 14.99 | 1947278 |
| 1736376000 | 14.95 | 0.73 | 5.13 | 14.3 | 14.98 | 14.16 | 4854960 |
| 1736289600 | 14.22 | 0.34 | 2.45 | 14.16 | 14.55 | 14.09 | 3490260 |
| 1736203200 | 13.88 | -0.25 | -1.77 | 14.1 | 14.24 | 13.84 | 2822540 |
| 1735944000 | 14.13 | -0.12 | -0.84 | 14.22 | 14.29 | 14.06 | 2816668 |
| 1735857600 | 14.25 | 0.9 | 6.74 | 13.55 | 14.27 | 13.48 | 2707141 |
| 1735684800 | 13.35 | 0.18 | 1.37 | 13.16 | 13.38 | 13.15 | 1344373 |
| 1735598400 | 13.17 | -0.27 | -2.01 | 13.24 | 13.3 | 13 | 2481739 |
| 1735339200 | 13.44 | -0.1 | -0.74 | 13.29 | 13.5 | 13.25 | 1327993 |
| 1735069200 | 13.54 | 0.13 | 0.97 | 13.48 | 13.57 | 13.31 | 867191 |
| 1734993600 | 13.41 | 0.13 | 0.98 | 13.22 | 13.49 | 13.15 | 3604874 |
| 1734734400 | 13.28 | 0.22 | 1.68 | 13.21 | 13.39 | 13.08 | 8964291 |
| 1734648000 | 13.06 | 0.03 | 0.23 | 13.02 | 13.25 | 12.97 | 2713201 |
| 1734561600 | 13.03 | -0.67 | -4.89 | 13.66 | 13.69 | 13 | 4004333 |
| 1734475200 | 13.7 | -0.2 | -1.44 | 13.71 | 13.81 | 13.56 | 4591179 |
| 1734388800 | 13.9 | 0 | 0.00 | 13.95 | 13.97 | 13.69 | 6575445 |
| 1734129600 | 13.9 | -0.4 | -2.80 | 14.15 | 14.26 | 13.79 | 3538881 |
| 1734043200 | 14.3 | -0.65 | -4.35 | 14.76 | 14.77 | 14.29 | 3251791 |
| 1733956800 | 14.95 | 0.66 | 4.62 | 14.44 | 14.96 | 14.33 | 3026663 |
| 1733870400 | 14.29 | 0.22 | 1.56 | 14.28 | 14.43 | 14.18 | 2695284 |
| 1733784000 | 14.07 | 0.25 | 1.81 | 14.19 | 14.31 | 14.02 | 4784628 |
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
