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 | -1.8 | -6.04838709677 | 29.76 | 29.93 | 27 | 248406 | 28.47301647 | CS |
| 4 | -4.73 | -14.4692566534 | 32.69 | 33.2 | 27 | 248134 | 30.2553368 | CS |
| 12 | -1.96 | -6.55080213904 | 29.92 | 33.44 | 25.77 | 273769 | 29.63102909 | CS |
| 26 | 4.56 | 19.4871794872 | 23.4 | 33.44 | 21.69 | 285063 | 27.90861364 | CS |
| 52 | 5.42 | 24.0461401952 | 22.54 | 33.44 | 19.38 | 296061 | 24.82383718 | CS |
| 156 | -1.49 | -5.05942275042 | 29.45 | 33.8 | 14.33 | 366711 | 25.44382617 | CS |
| 260 | 13.46 | 92.8275862069 | 14.5 | 40.73 | 11.97 | 364658 | 26.14750228 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781905200 | 27.96 | 0.37 | 1.34 | 27.76 | 28.17 | 27.75 | 171265 |
| 1781818800 | 27.59 | -0.61 | -2.16 | 28 | 28.35 | 27 | 307377 |
| 1781732400 | 28.2 | -0.17 | -0.60 | 28.51 | 28.81 | 28 | 214810 |
| 1781646000 | 28.37 | -0.41 | -1.42 | 28.45 | 28.65 | 28.13 | 208592 |
| 1781559600 | 28.78 | -0.7 | -2.37 | 28.29 | 28.83 | 28.1 | 233239 |
| 1781300400 | 29.48 | -0.3 | -1.01 | 29.76 | 29.93 | 29.37 | 278012 |
| 1781214000 | 29.78 | -0.26 | -0.87 | 30.3 | 30.43 | 29.42 | 290670 |
| 1781127600 | 30.04 | 0.23 | 0.77 | 30.02 | 30.37 | 29.92 | 323569 |
| 1781041200 | 29.81 | -1.01 | -3.28 | 30.53 | 30.53 | 29.29 | 334532 |
| 1780954800 | 30.82 | 0.75 | 2.49 | 30.2 | 30.94 | 30.14 | 279938 |
| 1780695600 | 30.07 | -1.38 | -4.39 | 31.4 | 31.4 | 30.01 | 216876 |
| 1780609200 | 31.45 | -0.04 | -0.13 | 31.13 | 31.65 | 31.13 | 185793 |
| 1780522800 | 31.49 | 0.45 | 1.45 | 31.34 | 31.93 | 30.99 | 162047 |
| 1780436400 | 31.04 | 0.24 | 0.78 | 30.65 | 31.41 | 30.65 | 240640 |
| 1780350000 | 30.8 | 0.63 | 2.09 | 30.51 | 31.1 | 30.51 | 280975 |
| 1780090800 | 30.17 | -0.42 | -1.37 | 30.5 | 30.63 | 29.89 | 274858 |
| 1780004400 | 30.59 | -0.03 | -0.10 | 30.88 | 31.26 | 30.53 | 207969 |
| 1779918000 | 30.62 | -1.04 | -3.28 | 31.18 | 31.35 | 30.61 | 173544 |
| 1779831600 | 31.66 | -0.21 | -0.66 | 31.76 | 32.33 | 31.3 | 214527 |
| 1779745200 | 31.87 | -1.2 | -3.63 | 32.939999 | 32.939999 | 31.8 | 189212 |
| 1779486000 | 33.07 | 0.19 | 0.58 | 32.689999 | 33.2 | 32.689999 | 345501 |
| 1779399600 | 32.88 | 0.23 | 0.70 | 33 | 33.439999 | 32.689999 | 243648 |
| 1779313200 | 32.65 | -0.58 | -1.75 | 33.159999 | 33.25 | 32.5 | 279395 |
| 1779226800 | 33.229999 | 1.17 | 3.65 | 32.28 | 33.32 | 32.15 | 392426 |
| 1778881200 | 32.06 | 0.72 | 2.30 | 31.73 | 32.06 | 31.37 | 279033 |
| 1778794800 | 31.34 | 0.75 | 2.45 | 30.5 | 31.77 | 30.17 | 505904 |
| 1778708400 | 30.59 | -0.3 | -0.97 | 30.9 | 31.31 | 30.15 | 294706 |
| 1778622000 | 30.89 | 1.65 | 5.64 | 30.05 | 30.9 | 30.05 | 445194 |
| 1778535600 | 29.24 | 0.09 | 0.31 | 29.61 | 29.74 | 29.12 | 149224 |
| 1778276400 | 29.15 | -0.23 | -0.78 | 29.25 | 29.8 | 29.11 | 163596 |
| 1778190000 | 29.38 | -0.03 | -0.10 | 29.05 | 29.48 | 28.58 | 386166 |
| 1778103600 | 29.41 | -1.91 | -6.10 | 30.36 | 30.39 | 29.29 | 661847 |
| 1778017200 | 31.32 | 0.23 | 0.74 | 31 | 31.42 | 30.95 | 136152 |
| 1777930800 | 31.09 | 0.45 | 1.47 | 30.75 | 31.24 | 30.66 | 212415 |
| 1777671600 | 30.64 | -0.1 | -0.33 | 30.59 | 30.75 | 30.18 | 178227 |
| 1777585200 | 30.74 | 0.25 | 0.82 | 30.21 | 30.85 | 29.9 | 304191 |
| 1777498800 | 30.49 | 0.64 | 2.14 | 30.14 | 30.54 | 30.06 | 151181 |
| 1777412400 | 29.85 | 0.28 | 0.95 | 29.99 | 30.13 | 29.66 | 205645 |
| 1777326000 | 29.57 | 0.91 | 3.18 | 29.08 | 30.08 | 29.08 | 291869 |
| 1777066800 | 28.66 | 0.1 | 0.35 | 28.59 | 28.7 | 28.21 | 228838 |
| 1776980400 | 28.56 | 0.84 | 3.03 | 27.77 | 28.62 | 27.77 | 237283 |
| 1776894000 | 27.72 | 0.57 | 2.10 | 27.56 | 27.83 | 27.32 | 172984 |
| 1776807600 | 27.15 | 0.36 | 1.34 | 26.93 | 27.19 | 26.89 | 112734 |
| 1776721200 | 26.79 | 0.16 | 0.60 | 26.6 | 27 | 26.11 | 408244 |
| 1776462000 | 26.63 | -0.57 | -2.10 | 26.6 | 26.7 | 25.77 | 503446 |
| 1776375600 | 27.2 | -0.04 | -0.15 | 27.32 | 27.6 | 26.94 | 322344 |
| 1776289200 | 27.24 | 0.15 | 0.55 | 27 | 27.44 | 26.92 | 156756 |
| 1776202800 | 27.09 | -0.83 | -2.97 | 27.66 | 28.05 | 27 | 311891 |
| 1776116400 | 27.92 | 0.22 | 0.79 | 28.35 | 28.5 | 27.72 | 187356 |
| 1775857200 | 27.7 | 0.47 | 1.73 | 27.2 | 27.89 | 27.2 | 94863 |
| 1775770800 | 27.23 | -0.3 | -1.09 | 27.69 | 28.05 | 26.75 | 213989 |
| 1775684400 | 27.53 | -1.34 | -4.64 | 26.92 | 27.7 | 26.58 | 414797 |
| 1775598000 | 28.87 | 0.62 | 2.19 | 28.29 | 28.95 | 28.29 | 215293 |
| 1775511600 | 28.25 | -0.06 | -0.21 | 28.19 | 28.55 | 27.96 | 367992 |
| 1775166000 | 28.31 | 0.86 | 3.13 | 28.34 | 28.77 | 27.97 | 340588 |
| 1775079600 | 27.45 | -2.26 | -7.61 | 28.93 | 29.09 | 27.35 | 424032 |
| 1774993200 | 29.71 | -0.26 | -0.87 | 29.96 | 30.49 | 29.08 | 346414 |
| 1774906800 | 29.97 | -0.19 | -0.63 | 30.32 | 30.55 | 29.72 | 276061 |
| 1774647600 | 30.16 | 0.48 | 1.62 | 29.92 | 30.5 | 29.88 | 299174 |
| 1774561200 | 29.68 | 0.01 | 0.03 | 29.69 | 30.3 | 29.55 | 261355 |
| 1774474800 | 29.67 | -0.17 | -0.57 | 29.77 | 29.95 | 29.54 | 202706 |
| 1774388400 | 29.84 | 0.21 | 0.71 | 29.8 | 30.29 | 29.67 | 204340 |
| 1774302000 | 29.63 | -0.37 | -1.23 | 29.22 | 29.91 | 28.85 | 493026 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
