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 | -0.3209 | -0.760426540284 | 42.2 | 43.93 | 40.92 | 1307454 | 42.29803528 | SP |
| 4 | -1.3409 | -3.10249884313 | 43.22 | 48.07 | 40.92 | 1562142 | 44.13705823 | SP |
| 12 | 36.4191 | 667.016483516 | 5.46 | 48.07 | 5.22 | 7839850 | 10.20397048 | SP |
| 26 | 35.9791 | 609.815254237 | 5.9 | 48.07 | 4.455 | 7737337 | 8.09021987 | SP |
| 52 | 35.9791 | 609.815254237 | 5.9 | 48.07 | 4.455 | 7737337 | 8.09021987 | SP |
| 156 | 35.9791 | 609.815254237 | 5.9 | 48.07 | 4.455 | 7737337 | 8.09021987 | SP |
| 260 | 35.9791 | 609.815254237 | 5.9 | 48.07 | 4.455 | 7737337 | 8.09021987 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342200 | 41.82 | -0.51 | -1.20 | 42.68 | 42.7 | 41.31 | 1374360 |
| 1735255800 | 42.33 | -1.52 | -3.47 | 42.43 | 42.81 | 42.15 | 988575 |
| 1735077840 | 43.85 | 2.64 | 6.41 | 42.91 | 43.93 | 42.77 | 972319 |
| 1734996600 | 41.21 | -1.5 | -3.51 | 42.28 | 42.35 | 40.92 | 1932308 |
| 1734737400 | 42.71 | 0.04 | 0.09 | 42.18 | 43.35 | 42.03 | 1425237 |
| 1734651000 | 42.67 | -1.93 | -4.33 | 45.37 | 45.569 | 42.3101 | 2187890 |
| 1734564600 | 44.6 | -2.7 | -5.71 | 46.4 | 46.54 | 44.29 | 4041802 |
| 1734478200 | 47.3 | 0.36 | 0.77 | 47.79 | 48.07 | 46.87 | 2934242 |
| 1734391800 | 46.94 | 1.83 | 4.06 | 46.28 | 47.86 | 46.2501 | 2027357 |
| 1734132600 | 45.11 | 0.77 | 1.74 | 44.56 | 45.249 | 44.23 | 992992 |
| 1734046200 | 44.34 | -0.6 | -1.34 | 45 | 45.5 | 44.0045 | 1273236 |
| 1733959800 | 44.94 | 2.19 | 5.12 | 43.78 | 45.15 | 43.68 | 1713473 |
| 1733873400 | 42.75 | 0.12 | 0.28 | 43.49 | 43.62 | 41.8 | 1016930 |
| 1733787000 | 42.63 | -2.47 | -5.48 | 43.96 | 44.57 | 42.6 | 1334141 |
| 1733527800 | 45.1 | 1.19 | 2.70 | 44.1 | 45.3299 | 43.77 | 1520604 |
| 1733441400 | 43.915 | -0.03 | -0.06 | 45.62 | 46.05 | 43.415 | 2151710 |
| 1733355000 | 43.94 | 1.52 | 3.58 | 42.54 | 44.05 | 41.95 | 997383 |
| 1733268600 | 42.42 | -0.04 | -0.09 | 41.79 | 42.7499 | 41.5089 | 659792 |
| 1733182200 | 42.46 | -0.63 | -1.46 | 42.56 | 43.25 | 41.87 | 1130480 |
| 1732917840 | 43.09 | 0.16 | 0.37 | 43.22 | 43.9 | 43.06 | 927596 |
| 1732750200 | 42.93 | 2.61 | 6.47 | 41.93 | 43.22 | 41.8 | 1416255 |
| 1732663800 | 40.32 | -1.84 | -4.36 | 40.87 | 42.03 | 40.2 | 1697099 |
| 1732577400 | 42.16 | -1.89 | -4.29 | 43.17 | 43.22 | 41.8408 | 2093836 |
| 1732318200 | 44.05 | 0.45 | 1.03 | 43.34 | 44.29 | 43.12 | 2345002 |
| 1732231800 | 43.6 | 1.76 | 4.21 | 43.2 | 43.98 | 42.4 | 2687298 |
| 1732145400 | 41.84 | 33.62 | 409.00 | 41.97 | 42.14 | 41.37 | 1350246 |
| 1732059000 | 8.22 | 0.09 | 1.11 | 8.13 | 8.35 | 8.09 | 18139542 |
| 1731972600 | 8.13 | 0.01 | 0.12 | 8.03 | 8.2202 | 7.955 | 18967595 |
| 1731713400 | 8.1199999 | 0.35 | 4.50 | 7.93 | 8.13 | 7.78 | 21908690 |
| 1731627000 | 7.77 | -0.2 | -2.51 | 8.11 | 8.15 | 7.75 | 24363360 |
| 1731540600 | 7.97 | 0.01 | 0.13 | 7.99 | 8.2998999 | 7.92 | 27724459 |
| 1731454200 | 7.96 | 0.23 | 2.98 | 7.64 | 7.99 | 7.56 | 31117045 |
| 1731367800 | 7.73 | 0.93 | 13.59 | 7.27 | 7.77 | 7.2401 | 29974576 |
| 1731108600 | 6.805 | 0 | 0.07 | 6.77 | 6.87 | 6.71 | 13020568 |
| 1731022200 | 6.8 | 0.04 | 0.59 | 6.65 | 6.83 | 6.6101 | 13419268 |
| 1730935800 | 6.76 | 0.6 | 9.74 | 6.59 | 6.79 | 6.5201 | 13430594 |
| 1730849400 | 6.16 | 0.19 | 3.18 | 6.15 | 6.2558999 | 6.095 | 10368025 |
| 1730763000 | 5.97 | -0.17 | -2.77 | 6.08 | 6.0995 | 5.955 | 11822416 |
| 1730500200 | 6.14 | -0.07 | -1.13 | 6.23 | 6.351786 | 6.0923999 | 12228022 |
| 1730413800 | 6.21 | -0.16 | -2.51 | 6.39 | 6.39 | 6.19 | 14027016 |
| 1730327400 | 6.37 | -0.07 | -1.09 | 6.37 | 6.43 | 6.3316 | 8378530 |
| 1730241000 | 6.44 | 0.27 | 4.38 | 6.32 | 6.5393 | 6.29 | 14211162 |
| 1730154600 | 6.17 | 0.25 | 4.22 | 6.12 | 6.2 | 6.067895 | 14150401 |
| 1729895400 | 5.92 | -0.14 | -2.31 | 6.03 | 6.1095 | 5.84 | 12774334 |
| 1729809000 | 6.0599999 | 0.18 | 3.06 | 6 | 6.0599999 | 5.964 | 5761515 |
| 1729722600 | 5.88 | -0.1 | -1.67 | 5.9 | 5.93 | 5.774 | 5814118 |
| 1729636200 | 5.98 | -0.03 | -0.50 | 5.95 | 6 | 5.9 | 6037262 |
| 1729549800 | 6.01 | -0.07 | -1.15 | 6.0199999 | 6.03 | 5.92 | 9499258 |
| 1729290600 | 6.08 | 0.16 | 2.70 | 6.01 | 6.13 | 6.0051 | 6914363 |
| 1729204200 | 5.92 | -0.09 | -1.50 | 5.95 | 6.0077999 | 5.91 | 8563167 |
| 1729117800 | 6.01 | 0.07 | 1.18 | 6.0199999 | 6.0699 | 5.955 | 8186352 |
| 1729031400 | 5.94 | 0.09 | 1.54 | 5.85 | 6.0363 | 5.75 | 12654767 |
| 1728945000 | 5.85 | 0.24 | 4.28 | 5.75 | 5.89 | 5.7301 | 10120335 |
| 1728685800 | 5.61 | 0.32 | 6.05 | 5.45 | 5.63 | 5.44 | 6387651 |
| 1728599400 | 5.29 | -0.11 | -2.04 | 5.41 | 5.41 | 5.22 | 6216421 |
| 1728513000 | 5.4 | -0.12 | -2.17 | 5.49 | 5.53 | 5.385 | 5858855 |
| 1728426600 | 5.5199999 | -0.1 | -1.78 | 5.5599999 | 5.61 | 5.4801 | 5994298 |
| 1728340200 | 5.62 | 0.08 | 1.44 | 5.6 | 5.72 | 5.5649 | 5068685 |
| 1728081000 | 5.54 | 0.13 | 2.40 | 5.46 | 5.55 | 5.39 | 4910998 |
| 1727994600 | 5.41 | 0.07 | 1.31 | 5.36 | 5.42 | 5.3099999 | 4978868 |
| 1727908200 | 5.34 | -0.14 | -2.55 | 5.4 | 5.53 | 5.32 | 8689646 |
| 1727821800 | 5.48 | -0.15 | -2.66 | 5.62 | 5.63 | 5.41 | 7665863 |
| 1727735400 | 5.63 | -0.19 | -3.26 | 5.68 | 5.69 | 5.58 | 5918137 |
| 1727476200 | 5.82 | 0.08 | 1.39 | 5.82 | 5.91 | 5.8 | 5659900 |
| 1727389800 | 5.74 | 0.14 | 2.50 | 5.71 | 5.845 | 5.69 | 7501665 |
| 1727303400 | 5.6 | -0.11 | -1.93 | 5.63 | 5.68 | 5.58 | 4237324 |
| 1727217000 | 5.71 | 0.1 | 1.78 | 5.62 | 5.71 | 5.5599999 | 5742312 |
| 1727130600 | 5.61 | 0.03 | 0.54 | 5.61 | 5.66 | 5.5915 | 5207149 |
| 1726871400 | 5.58 | -0.03 | -0.53 | 5.59 | 5.6379 | 5.5301 | 10696671 |
| 1726785000 | 5.61 | 0.28 | 5.25 | 5.61 | 5.67 | 5.5599999 | 6628585 |
| 1726698600 | 5.33 | 0.01 | 0.19 | 5.32 | 5.4477 | 5.245 | 6794037 |
| 1726612200 | 5.32 | 0.18 | 3.50 | 5.25 | 5.445 | 5.22 | 6191554 |
| 1726525800 | 5.14 | -0.16 | -3.02 | 5.2 | 5.2 | 5.1 | 6048207 |
| 1726266600 | 5.3 | 0.13 | 2.51 | 5.12 | 5.33 | 5.11 | 6955300 |
| 1726180200 | 5.17 | 0.06 | 1.17 | 5.11 | 5.195 | 5.08 | 5012504 |
| 1726093800 | 5.11 | -0.03 | -0.58 | 5.05 | 5.1499 | 4.9221 | 7608504 |
| 1726007400 | 5.14 | 0.07 | 1.38 | 5.05 | 5.15 | 5.01 | 6129549 |
| 1725921000 | 5.07 | 0.32 | 6.74 | 4.91 | 5.075 | 4.855 | 7263456 |
| 1725661800 | 4.75 | -0.22 | -4.43 | 5.0199999 | 5.04 | 4.72 | 10018428 |
| 1725575400 | 4.97 | -0.18 | -3.40 | 5.0199999 | 5.08 | 4.94 | 10240707 |
| 1725489000 | 5.1449999 | -0.01 | -0.10 | 5.01 | 5.19 | 4.9737 | 6032291 |
| 1725402600 | 5.15 | -0.05 | -0.96 | 5.24 | 5.25 | 5.1 | 5392219 |
| 1725057000 | 5.2 | -0.05 | -0.95 | 5.28 | 5.3056 | 5.12 | 8274781 |
| 1724970600 | 5.25 | 0.02 | 0.38 | 5.34 | 5.4284 | 5.224 | 7078258 |
| 1724884200 | 5.23 | -0.28 | -5.08 | 5.32 | 5.325 | 5.13 | 12694399 |
| 1724797800 | 5.51 | -0.1 | -1.78 | 5.53 | 5.5495 | 5.45 | 6921102 |
| 1724711400 | 5.61 | -0.04 | -0.71 | 5.67 | 5.67 | 5.59 | 6208142 |
| 1724452200 | 5.65 | 0.31 | 5.81 | 5.43 | 5.6699 | 5.3949999 | 12378463 |
| 1724365800 | 5.34 | -0.13 | -2.38 | 5.4 | 5.4059 | 5.33 | 5287816 |
| 1724279400 | 5.47 | 0.19 | 3.60 | 5.2699999 | 5.47 | 5.2237 | 7704422 |
| 1724193000 | 5.28 | 0.04 | 0.76 | 5.37 | 5.41 | 5.195 | 4200273 |
| 1724106600 | 5.24 | -0.05 | -0.95 | 5.22 | 5.2601 | 5.15 | 3098237 |
| 1723847400 | 5.29 | 0.22 | 4.34 | 5.2 | 5.32 | 5.1198 | 4314621 |
| 1723761000 | 5.07 | -0.15 | -2.87 | 5.25 | 5.3099999 | 5.03 | 6239254 |
| 1723674600 | 5.22 | -0.19 | -3.51 | 5.39 | 5.4099 | 5.2061 | 4990989 |
| 1723588200 | 5.41 | 0.17 | 3.24 | 5.23 | 5.465 | 5.22 | 5348248 |
| 1723501800 | 5.24 | -0.14 | -2.60 | 5.29 | 5.385 | 5.13 | 3753035 |
| 1723242600 | 5.38 | 0.11 | 2.09 | 5.37 | 5.425 | 5.288 | 6638943 |
| 1723156200 | 5.2699999 | 0.41 | 8.44 | 5.13 | 5.315 | 5.0401 | 4869106 |
| 1723069800 | 4.86 | -0.19 | -3.76 | 5.09 | 5.1099 | 4.85 | 6338125 |
| 1722983400 | 5.05 | 0.3 | 6.32 | 4.9 | 5.07 | 4.83 | 8402681 |
| 1722897000 | 4.75 | -0.81 | -14.57 | 4.41 | 4.93 | 4.4 | 15688882 |
| 1722637800 | 5.5599999 | -0.06 | -1.07 | 5.75 | 5.8099999 | 5.5301 | 12023906 |
| 1722551400 | 5.62 | -0.17 | -2.93 | 5.73 | 5.76 | 5.5199999 | 40142054 |
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
