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 | 1.95 | 12.3028391167 | 15.85 | 17.9 | 15.38 | 26866 | 16.53580593 | CS |
| 4 | 0.74 | 4.33763188746 | 17.06 | 18.15 | 15.38 | 24921 | 17.03984585 | CS |
| 12 | 4.96 | 38.6292834891 | 12.84 | 18.15 | 12.72 | 28744 | 16.12407535 | CS |
| 26 | 5.01 | 39.1712275215 | 12.79 | 18.15 | 11.51 | 22200 | 14.794689 | CS |
| 52 | 8.5 | 91.3978494624 | 9.3 | 18.15 | 8.26 | 17261 | 13.19898599 | CS |
| 156 | 6.3 | 54.7826086957 | 11.5 | 18.15 | 6.6 | 27191 | 10.68252172 | CS |
| 260 | -3.3 | -15.6398104265 | 21.1 | 249 | 6.6 | 24445 | 13.25084949 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 17.8 | 0.31 | 1.77 | 17.48 | 17.9 | 17.48 | 23753 |
| 1732228800 | 17.49 | 0.59 | 3.49 | 16.9 | 17.49 | 16.9 | 22938 |
| 1732142400 | 16.9 | 0.17 | 1.02 | 16.61 | 16.9 | 16.61 | 12707 |
| 1732056000 | 16.73 | 0.64 | 3.98 | 16.149999 | 16.73 | 16.14 | 36067 |
| 1731969600 | 16.09 | 0.49 | 3.14 | 15.98 | 16.379999 | 15.72 | 51182 |
| 1731710400 | 15.6 | -0.42 | -2.62 | 15.85 | 15.85 | 15.38 | 11436 |
| 1731624000 | 16.02 | 0.15 | 0.95 | 15.87 | 16.02 | 15.54 | 30700 |
| 1731537600 | 15.87 | -0.52 | -3.17 | 16.46 | 16.46 | 15.66 | 30099 |
| 1731451200 | 16.39 | -0.08 | -0.49 | 16.42 | 16.42 | 16.2 | 15134 |
| 1731364800 | 16.469999 | -0.89 | -5.13 | 17.33 | 17.33 | 16.149999 | 32530 |
| 1731105600 | 17.36 | -0.2 | -1.14 | 17.38 | 17.38 | 16.92 | 11282 |
| 1731019200 | 17.56 | -0.21 | -1.18 | 17.76 | 17.85 | 17.36 | 12435 |
| 1730932800 | 17.77 | 0.21 | 1.20 | 17.5 | 17.77 | 16.98 | 38066 |
| 1730846400 | 17.56 | -0.01 | -0.06 | 17.78 | 17.78 | 17.24 | 17634 |
| 1730760000 | 17.57 | 0.1 | 0.57 | 17.14 | 17.61 | 17.14 | 6187 |
| 1730497200 | 17.47 | -0.58 | -3.21 | 18.06 | 18.15 | 17.27 | 31855 |
| 1730410800 | 18.05 | -0.04 | -0.22 | 18.03 | 18.05 | 17.56 | 34815 |
| 1730324400 | 18.09 | 0.39 | 2.20 | 17.6 | 18.1 | 17.6 | 38278 |
| 1730238000 | 17.7 | 0.3 | 1.72 | 17.38 | 17.72 | 17.37 | 22879 |
| 1730151600 | 17.4 | 0.35 | 2.05 | 17.05 | 17.5 | 17.05 | 21921 |
| 1729892400 | 17.05 | -0.01 | -0.06 | 17.06 | 17.34 | 17.01 | 20278 |
| 1729806000 | 17.06 | 0.34 | 2.03 | 16.66 | 17.06 | 16.55 | 79908 |
| 1729719600 | 16.719999 | -0.08 | -0.48 | 16.93 | 16.93 | 16.649999 | 7986 |
| 1729633200 | 16.8 | 0.12 | 0.72 | 16.91 | 16.91 | 16.61 | 12186 |
| 1729546800 | 16.68 | 0.01 | 0.06 | 16.5 | 17.15 | 16.5 | 36274 |
| 1729287600 | 16.67 | 0.76 | 4.78 | 16.129999 | 16.88 | 16 | 28882 |
| 1729201200 | 15.91 | 0.36 | 2.32 | 15.54 | 16.14 | 15.49 | 19758 |
| 1729114800 | 15.55 | 0.08 | 0.52 | 15.51 | 15.65 | 15.47 | 14402 |
| 1729028400 | 15.47 | 0.07 | 0.45 | 15.02 | 15.89 | 15.02 | 7906 |
| 1728682800 | 15.4 | -0.15 | -0.96 | 15.4 | 15.73 | 15.31 | 9909 |
| 1728596400 | 15.55 | -0.18 | -1.14 | 14.52 | 15.55 | 14.52 | 4974 |
| 1728510000 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 0 |
| 1728423600 | 15.73 | -0.17 | -1.07 | 15.47 | 15.73 | 15.37 | 13063 |
| 1728337200 | 15.9 | -0.49 | -2.99 | 16.25 | 16.3 | 15.76 | 6188 |
| 1728078000 | 16.39 | 0.69 | 4.39 | 15.78 | 16.489999 | 15.78 | 27381 |
| 1727991600 | 15.7 | -0.45 | -2.79 | 15.53 | 15.76 | 15.37 | 38630 |
| 1727905200 | 16.149999 | 0.15 | 0.94 | 15.8 | 16.149999 | 15.8 | 11700 |
| 1727818800 | 16 | -0.17 | -1.05 | 16.239999 | 16.239999 | 15.88 | 28327 |
| 1727730000 | 16.17 | 0.15 | 0.94 | 15.7 | 16.17 | 15.7 | 22415 |
| 1727473200 | 16.02 | -0.2 | -1.23 | 16.32 | 16.32 | 15.96 | 22145 |
| 1727386800 | 16.219999 | 0.07 | 0.43 | 16.18 | 16.399999 | 16.16 | 16791 |
| 1727300400 | 16.149999 | 0 | 0.00 | 15.52 | 16.36 | 15.52 | 15440 |
| 1727214000 | 16.149999 | 0.33 | 2.09 | 16.17 | 16.379999 | 16.12 | 15873 |
| 1727127600 | 15.82 | 0.31 | 2.00 | 15.65 | 16 | 15.57 | 190788 |
| 1726868400 | 15.51 | -0.98 | -5.94 | 16.239999 | 16.239999 | 15.51 | 40370 |
| 1726782000 | 16.489999 | 0.2 | 1.23 | 16.489999 | 16.5 | 16.12 | 29233 |
| 1726695600 | 16.29 | 0.04 | 0.25 | 15.49 | 16.5 | 15.49 | 34433 |
| 1726609200 | 16.25 | 0 | 0.00 | 15.65 | 16.25 | 15.62 | 48797 |
| 1726522800 | 16.25 | 0.55 | 3.50 | 15.7 | 16.3 | 15.58 | 46481 |
| 1726263600 | 15.7 | 0.75 | 5.02 | 14.9 | 15.7 | 14.36 | 67447 |
| 1726177200 | 14.95 | 1.06 | 7.63 | 14 | 14.95 | 13.48 | 49363 |
| 1726090800 | 13.89 | 0.24 | 1.76 | 13.3 | 13.89 | 12.8 | 13964 |
| 1726004400 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1725918000 | 13.65 | -0.44 | -3.12 | 13.9 | 13.9 | 13.43 | 24465 |
| 1725658800 | 14.09 | -0.05 | -0.35 | 13.91 | 14.09 | 13.56 | 12780 |
| 1725572400 | 14.14 | 0.33 | 2.39 | 13.89 | 14.15 | 13.88 | 15842 |
| 1725486000 | 13.81 | 0.14 | 1.02 | 13.21 | 14.05 | 13.21 | 11942 |
| 1725399600 | 13.67 | 0.82 | 6.38 | 13 | 13.8 | 13 | 75528 |
| 1725054000 | 12.85 | 0 | 0.00 | 12.84 | 12.86 | 12.72 | 9672 |
| 1724967600 | 12.85 | -0.15 | -1.15 | 13.01 | 13.01 | 12.79 | 27030 |
| 1724881200 | 13 | -0.26 | -1.96 | 13.29 | 13.29 | 12.73 | 6789 |
| 1724794800 | 13.26 | -0.03 | -0.23 | 13.79 | 13.79 | 12.99 | 8552 |
| 1724708400 | 13.29 | -0.12 | -0.89 | 13.5 | 13.75 | 13.29 | 6319 |
| 1724449200 | 13.41 | 0.1 | 0.75 | 13.5 | 13.65 | 13.4 | 12833 |
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
