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 | 0.42 | 0.828729281768 | 50.68 | 51.1 | 50.0704 | 4346 | 50.49082237 | SP |
| 4 | 0.65 | 1.28840436075 | 50.45 | 51.6358 | 49.8515 | 5202 | 50.56010929 | SP |
| 12 | 0.94 | 1.87400318979 | 50.16 | 51.93 | 48.9918 | 6857 | 50.72871668 | SP |
| 26 | 33.01 | 182.476506357 | 18.09 | 51.93 | 18.09 | 3106 | 50.70210102 | SP |
| 52 | 33.01 | 182.476506357 | 18.09 | 51.93 | 18.09 | 1553 | 50.70210102 | SP |
| 156 | 31.61 | 162.185736275 | 19.49 | 51.93 | 15.31 | 678 | 43.16271789 | SP |
| 260 | 26.23 | 105.468435867 | 24.87 | 51.93 | 15.31 | 1061 | 34.03747954 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 51.0008 | 0.12 | 0.24 | 50.96 | 51.0008 | 50.82 | 5952 |
| 1739489400 | 50.8766 | 0.47 | 0.93 | 50.55 | 50.8766 | 50.5423 | 4233 |
| 1739403000 | 50.408 | -0.09 | -0.18 | 50.2 | 50.62 | 50.2 | 3132 |
| 1739316600 | 50.4988 | -0.01 | -0.02 | 50.43 | 50.58 | 50.43 | 4196 |
| 1739230200 | 50.5102 | 0.36 | 0.72 | 50.39 | 50.5991 | 50.39 | 5738 |
| 1738971000 | 50.1481 | -0.43 | -0.86 | 50.68 | 50.71 | 50.0704 | 4748 |
| 1738884600 | 50.5806 | 0.27 | 0.54 | 50.53 | 50.5806 | 50.42 | 2996 |
| 1738798200 | 50.3108 | -0.44 | -0.87 | 50.14 | 50.3108 | 49.9345 | 3798 |
| 1738711800 | 50.751 | 0.46 | 0.92 | 50.22 | 50.7582 | 50.22 | 9174 |
| 1738625400 | 50.2881 | -0.41 | -0.82 | 49.94 | 50.44 | 49.87 | 9650 |
| 1738366200 | 50.703 | -0.22 | -0.43 | 51.06 | 51.34 | 50.7 | 5426 |
| 1738279800 | 50.92 | 0.25 | 0.49 | 50.93 | 50.99 | 50.5 | 4882 |
| 1738193400 | 50.6696 | -0.27 | -0.53 | 50.91 | 50.91 | 50.47 | 2709 |
| 1738107000 | 50.9396 | 0.84 | 1.68 | 50.27 | 51.04 | 50.1 | 5273 |
| 1738020600 | 50.0973 | -1.21 | -2.36 | 50.16 | 50.35 | 49.8515 | 14010 |
| 1737761400 | 51.3065 | 0.05 | 0.09 | 51.48 | 51.6358 | 51.25 | 4817 |
| 1737675000 | 51.2615 | 0 | 0.00 | 51.2615 | 51.2615 | 51.2615 | 0 |
| 1737588600 | 51.2615 | 0.6 | 1.19 | 50.95 | 51.27 | 50.95 | 1759 |
| 1737502200 | 50.6611 | 0.3 | 0.59 | 50.46 | 50.935 | 50.33 | 4859 |
| 1737156600 | 50.3627 | 0.45 | 0.91 | 50.45 | 50.5 | 50.35 | 3922 |
| 1737070200 | 49.9082 | -0.33 | -0.66 | 50.3 | 50.3 | 49.9082 | 3683 |
| 1736983800 | 50.238 | 1.04 | 2.12 | 49.89 | 50.238 | 49.8381 | 7194 |
| 1736897400 | 49.1962 | -0.27 | -0.54 | 49.59 | 49.59 | 49 | 4999 |
| 1736811000 | 49.4644 | 0.01 | 0.03 | 49.15 | 49.4644 | 48.9918 | 5365 |
| 1736551800 | 49.45 | -0.74 | -1.48 | 49.95 | 49.95 | 49.45 | 8839 |
| 1736379000 | 50.1924 | -0.56 | -1.10 | 50.63 | 50.63 | 49.95 | 6118 |
| 1736292600 | 50.753 | -0.57 | -1.12 | 51.58 | 51.58 | 50.73 | 13405 |
| 1736206200 | 51.3264 | 0.47 | 0.92 | 51.39 | 51.55 | 51.19 | 18694 |
| 1735947000 | 50.8598 | 0.64 | 1.27 | 50.59 | 50.92 | 50.59 | 3655 |
| 1735860600 | 50.2222 | -0.04 | -0.08 | 51.45 | 51.45 | 49.9 | 6431 |
| 1735687800 | 50.2612 | -0.4 | -0.79 | 50.75 | 50.75 | 50.2612 | 3556 |
| 1735601400 | 50.6627 | -0.38 | -0.74 | 50.5 | 50.899 | 50.335 | 6296 |
| 1735342200 | 51.0394 | -0.62 | -1.20 | 51.42 | 51.42 | 50.77 | 6127 |
| 1735255800 | 51.6571 | 0.05 | 0.10 | 51.65 | 51.7 | 51.53 | 3118 |
| 1735077840 | 51.6079 | 0.46 | 0.90 | 51.35 | 51.6079 | 51.27 | 7958 |
| 1734996600 | 51.15 | 0.61 | 1.21 | 50.78 | 51.17 | 50.545 | 12038 |
| 1734737400 | 50.5401 | 0.37 | 0.74 | 49.84 | 50.9299 | 49.825 | 2512 |
| 1734651000 | 50.1687 | -0.1 | -0.20 | 50.49 | 51.89 | 50.1687 | 4855 |
| 1734564600 | 50.2702 | -1.19 | -2.32 | 51.54 | 51.7 | 50.13 | 7953 |
| 1734478200 | 51.4646 | -0.13 | -0.25 | 51.6 | 51.6 | 51.2442 | 5107 |
| 1734391800 | 51.5947 | 0.16 | 0.32 | 51.63 | 51.74 | 51.45 | 6227 |
| 1734132600 | 51.43 | 0.06 | 0.11 | 51.6 | 51.6 | 51.265 | 3897 |
| 1734046200 | 51.3748 | -0.25 | -0.48 | 51.35 | 51.53 | 51.34 | 5227 |
| 1733959800 | 51.6208 | 0.48 | 0.95 | 51.53 | 51.93 | 51.31 | 7622 |
| 1733873400 | 51.1369 | -0.14 | -0.27 | 51.48 | 51.56 | 51.11 | 7820 |
| 1733787000 | 51.2776 | -0.29 | -0.56 | 51.67 | 51.67 | 51.25 | 6335 |
| 1733527800 | 51.5638 | 0.09 | 0.17 | 51.8 | 51.8 | 51.4293 | 16382 |
| 1733441400 | 51.4751 | -0.01 | -0.03 | 51.61 | 51.61 | 51.3887 | 17801 |
| 1733355000 | 51.4898 | 0.48 | 0.94 | 51.06 | 51.52 | 51.06 | 7073 |
| 1733268600 | 51.0097 | 0.14 | 0.27 | 50.93 | 51.04 | 50.87 | 8251 |
| 1733182200 | 50.8699 | 0.2 | 0.40 | 50.82 | 50.96 | 50.762 | 8632 |
| 1732917840 | 50.6653 | 0.33 | 0.65 | 50.44 | 50.76 | 50.2688 | 2387 |
| 1732750200 | 50.34 | 0.04 | 0.07 | 50.52 | 50.52 | 50.13 | 3319 |
| 1732663800 | 50.3025 | 0.24 | 0.48 | 50.2 | 50.33 | 50.1501 | 5405 |
| 1732577400 | 50.0637 | -0.1 | -0.21 | 50.74 | 50.74 | 50 | 27803 |
| 1732318200 | 50.1677 | 0.01 | 0.03 | 50.16 | 50.21 | 49.99 | 13252 |
| 1732231800 | 50.1533 | 32.06 | 177.24 | 50.31 | 50.31 | 49.45 | 17957 |
| 1732145400 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1732059000 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1731972600 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
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
