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 | -3.71747211896 | 26.9 | 27.08 | 25.83 | 373308 | 26.44072645 | CS |
| 4 | -3.41 | -11.6342545206 | 29.31 | 29.48 | 25.83 | 506278 | 27.42818767 | CS |
| 12 | 1.09 | 4.39338976219 | 24.81 | 29.51 | 24.8 | 343832 | 27.35414126 | CS |
| 26 | 2.65 | 11.3978494624 | 23.25 | 29.51 | 22.99 | 295369 | 26.34780312 | CS |
| 52 | 6.73 | 35.1069379238 | 19.17 | 29.51 | 18.59 | 285651 | 23.95552737 | CS |
| 156 | 9.37 | 56.684815487 | 16.53 | 29.51 | 16.31 | 278795 | 21.79545314 | CS |
| 260 | 12.9 | 99.2307692308 | 13 | 29.51 | 12.85 | 280632 | 20.05393722 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 25.9 | -0.35 | -1.33 | 26.07 | 26.31 | 25.83 | 1181756 |
| 1734648000 | 26.25 | 0.04 | 0.15 | 26.25 | 26.42 | 26.13 | 252912 |
| 1734561600 | 26.21 | -0.14 | -0.53 | 26.36 | 26.57 | 26.15 | 343480 |
| 1734475200 | 26.35 | -0.24 | -0.90 | 26.39 | 26.4 | 25.9 | 685403 |
| 1734388800 | 26.59 | -0.43 | -1.59 | 27.08 | 27.08 | 26.51 | 346641 |
| 1734129600 | 27.02 | -0.2 | -0.73 | 26.9 | 27.04 | 26.65 | 238103 |
| 1734043200 | 27.22 | 0.12 | 0.44 | 27.01 | 27.34 | 26.88 | 384799 |
| 1733956800 | 27.1 | 0.3 | 1.12 | 26.89 | 27.12 | 26.79 | 338683 |
| 1733870400 | 26.8 | -0.56 | -2.05 | 27.37 | 27.41 | 26.72 | 748277 |
| 1733784000 | 27.36 | 0.07 | 0.26 | 27.48 | 27.52 | 27.29 | 309721 |
| 1733524800 | 27.29 | -0.17 | -0.62 | 27.36 | 27.56 | 26.91 | 538917 |
| 1733438400 | 27.46 | 0.22 | 0.81 | 27.13 | 27.72 | 27.13 | 531074 |
| 1733352000 | 27.24 | -0.23 | -0.84 | 27.4 | 27.4 | 27.02 | 388922 |
| 1733265600 | 27.47 | -0.21 | -0.76 | 27.75 | 27.78 | 27.33 | 235566 |
| 1733179200 | 27.68 | -0.16 | -0.57 | 27.86 | 27.91 | 27.55 | 415896 |
| 1732920000 | 27.84 | -0.03 | -0.11 | 27.91 | 28.03 | 27.8 | 772414 |
| 1732833600 | 27.87 | 0 | 0.00 | 27.88 | 28.02 | 27.84 | 159541 |
| 1732747200 | 27.87 | 0.06 | 0.22 | 27.93 | 28 | 27.81 | 384064 |
| 1732660800 | 27.81 | -1.17 | -4.04 | 27.82 | 28.25 | 27.8 | 2425465 |
| 1732574400 | 28.98 | -0.37 | -1.26 | 29.39 | 29.39 | 28.9 | 391884 |
| 1732315200 | 29.35 | 0.05 | 0.17 | 29.31 | 29.48 | 29.16 | 233790 |
| 1732228800 | 29.3 | 0.75 | 2.63 | 28.81 | 29.51 | 28.74 | 322838 |
| 1732142400 | 28.55 | 0.35 | 1.24 | 28.41 | 28.56 | 28.11 | 307704 |
| 1732056000 | 28.2 | -0.25 | -0.88 | 28.23 | 28.57 | 28.18 | 246963 |
| 1731969600 | 28.45 | 0.3 | 1.07 | 28.18 | 28.58 | 28.16 | 350477 |
| 1731710400 | 28.15 | 0.27 | 0.97 | 27.88 | 28.27 | 27.59 | 176407 |
| 1731624000 | 27.88 | -0.06 | -0.21 | 27.97 | 28.19 | 27.44 | 378465 |
| 1731537600 | 27.94 | 0.1 | 0.36 | 27.94 | 28.03 | 27.51 | 256322 |
| 1731451200 | 27.84 | 0.06 | 0.22 | 27.99 | 28.1 | 27.43 | 229511 |
| 1731364800 | 27.78 | -0.11 | -0.39 | 27.88 | 27.88 | 27.39 | 132010 |
| 1731105600 | 27.89 | -0.25 | -0.89 | 28.07 | 28.13 | 27.66 | 236941 |
| 1731019200 | 28.14 | 0.2 | 0.72 | 28 | 28.15 | 27.63 | 169027 |
| 1730932800 | 27.94 | 0.29 | 1.05 | 28 | 28.13 | 27.7 | 511487 |
| 1730846400 | 27.65 | 0.63 | 2.33 | 27.19 | 27.79 | 27.1 | 294723 |
| 1730760000 | 27.02 | 0.33 | 1.24 | 26.78 | 27.05 | 26.71 | 254623 |
| 1730497200 | 26.69 | -0.02 | -0.07 | 26.9 | 26.93 | 26.53 | 238113 |
| 1730410800 | 26.71 | -0.25 | -0.93 | 26.86 | 27.03 | 26.67 | 226772 |
| 1730324400 | 26.96 | 0.12 | 0.45 | 27.05 | 27.19 | 26.85 | 163157 |
| 1730238000 | 26.84 | 0.27 | 1.02 | 26.64 | 27.1 | 26.45 | 149544 |
| 1730151600 | 26.57 | -0.74 | -2.71 | 26.75 | 27.04 | 26.55 | 353034 |
| 1729892400 | 27.31 | 0.1 | 0.37 | 27.2 | 27.53 | 27.2 | 204844 |
| 1729806000 | 27.21 | 0.29 | 1.08 | 27.05 | 27.23 | 26.78 | 143555 |
| 1729719600 | 26.92 | -0.12 | -0.44 | 27.05 | 27.38 | 26.62 | 205153 |
| 1729633200 | 27.04 | -0.03 | -0.11 | 27.15 | 27.35 | 26.99 | 220259 |
| 1729546800 | 27.07 | 0.03 | 0.11 | 27.01 | 27.25 | 26.94 | 253110 |
| 1729287600 | 27.04 | 0.04 | 0.15 | 27.01 | 27.17 | 26.79 | 126190 |
| 1729201200 | 27 | 0.27 | 1.01 | 26.99 | 27.07 | 26.77 | 119242 |
| 1729114800 | 26.73 | -0.09 | -0.34 | 26.82 | 26.86 | 26.58 | 280904 |
| 1729028400 | 26.82 | -0.85 | -3.07 | 27.11 | 27.11 | 26.82 | 260841 |
| 1728682800 | 27.67 | 0.25 | 0.91 | 27.4 | 27.78 | 27.4 | 164379 |
| 1728596400 | 27.42 | 0.45 | 1.67 | 27.06 | 27.49 | 27.06 | 215838 |
| 1728510000 | 26.97 | 0.17 | 0.63 | 26.63 | 26.98 | 26.63 | 181350 |
| 1728423600 | 26.8 | -0.39 | -1.43 | 26.89 | 26.98 | 26.52 | 351207 |
| 1728337200 | 27.19 | 0.25 | 0.93 | 26.91 | 27.23 | 26.83 | 358452 |
| 1728078000 | 26.94 | -0.04 | -0.15 | 27.15 | 27.16 | 26.91 | 241050 |
| 1727991600 | 26.98 | 0.7 | 2.66 | 26.36 | 26.99 | 26.31 | 347600 |
| 1727905200 | 26.28 | 0.15 | 0.57 | 26 | 26.54 | 26 | 648902 |
| 1727818800 | 26.13 | 0.28 | 1.08 | 25.69 | 26.26 | 25.68 | 266465 |
| 1727732400 | 25.85 | 0.55 | 2.17 | 25.17 | 25.87 | 25.17 | 190357 |
| 1727473200 | 25.3 | 0.49 | 1.98 | 24.81 | 25.39 | 24.8 | 220232 |
| 1727386800 | 24.81 | -0.52 | -2.05 | 25.21 | 25.21 | 24.76 | 195753 |
| 1727300400 | 25.33 | -0.33 | -1.29 | 25.7 | 25.7 | 25.32 | 363446 |
| 1727214000 | 25.66 | 0.23 | 0.90 | 25.64 | 25.74 | 25.52 | 131427 |
| 1727127600 | 25.43 | 0.24 | 0.95 | 25.24 | 25.75 | 25.24 | 795061 |
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
