Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -2.49 | -4.64985994398 | 53.55 | 53.55 | 50.49 | 150085 | 51.8075627 | SP |
| 4 | -3.42 | -6.27753303965 | 54.48 | 55.92 | 50.49 | 143523 | 53.80889296 | SP |
| 12 | -0.1 | -0.195465207193 | 51.16 | 55.92 | 50.23 | 125407 | 52.70649144 | SP |
| 26 | 4.21 | 8.98612593383 | 46.85 | 55.92 | 45.87 | 128437 | 50.51851582 | SP |
| 52 | 5.3 | 11.5821678322 | 45.76 | 55.92 | 43.98 | 136608 | 48.32127017 | SP |
| 156 | 8.62 | 20.3110273327 | 42.44 | 55.92 | 37.4669 | 179215 | 43.52950541 | SP |
| 260 | 13.03 | 34.2624244018 | 38.03 | 55.92 | 20 | 258413 | 36.83039112 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 51.06 | 0.53 | 1.05 | 50.36 | 51.42 | 50.216 | 128878 |
| 1734651000 | 50.53 | -0.15 | -0.30 | 51.02 | 51.31 | 50.49 | 152616 |
| 1734564600 | 50.68 | -1.83 | -3.49 | 52.55 | 52.6565 | 50.65 | 216091 |
| 1734478200 | 52.51 | -0.57 | -1.07 | 52.87 | 53.025 | 52.3401 | 134402 |
| 1734391800 | 53.08 | -0.23 | -0.43 | 53.26 | 53.5 | 53.0212 | 118920 |
| 1734132600 | 53.31 | -0.17 | -0.32 | 53.55 | 53.55 | 53.14 | 128395 |
| 1734046200 | 53.48 | -0.28 | -0.52 | 53.7 | 53.7922 | 53.48 | 184742 |
| 1733959800 | 53.76 | 0.31 | 0.58 | 53.77 | 53.8528 | 53.57 | 148337 |
| 1733873400 | 53.45 | -0.41 | -0.76 | 53.82 | 53.88 | 53.26 | 161287 |
| 1733787000 | 53.86 | -0.35 | -0.65 | 54.48 | 54.48 | 53.86 | 107530 |
| 1733527800 | 54.21 | -0.27 | -0.50 | 54.67 | 54.735 | 54.1201 | 118820 |
| 1733441400 | 54.48 | -0.23 | -0.42 | 54.74 | 54.8573 | 54.41 | 113521 |
| 1733355000 | 54.71 | -0.14 | -0.26 | 54.82 | 54.93 | 54.43 | 114980 |
| 1733268600 | 54.85 | -0.15 | -0.27 | 55.14 | 55.19 | 54.6722 | 247617 |
| 1733182200 | 55 | -0.38 | -0.69 | 55.35 | 55.37 | 54.86 | 157700 |
| 1732917840 | 55.38 | 0.13 | 0.24 | 55.46 | 55.61 | 55.32 | 43491 |
| 1732750200 | 55.25 | -0.06 | -0.11 | 55.57 | 55.8 | 55.19 | 112460 |
| 1732663800 | 55.31 | -0.24 | -0.43 | 55.42 | 55.45 | 55.04 | 170292 |
| 1732577400 | 55.55 | 0.51 | 0.93 | 55.41 | 55.92 | 55.41 | 194250 |
| 1732318200 | 55.04 | 0.73 | 1.34 | 54.48 | 55.0501 | 54.48 | 101477 |
| 1732231800 | 54.31 | 0.88 | 1.65 | 53.67 | 54.4489 | 53.59 | 158406 |
| 1732145400 | 53.43 | 0.21 | 0.39 | 53.24 | 53.47 | 53.04 | 161479 |
| 1732059000 | 53.22 | -0.04 | -0.08 | 52.8 | 53.22 | 52.6762 | 94206 |
| 1731972600 | 53.26 | 0.23 | 0.43 | 53.13 | 53.4886 | 53.096 | 84847 |
| 1731713400 | 53.03 | -0.18 | -0.34 | 53.2 | 53.352 | 52.9 | 101191 |
| 1731627000 | 53.21 | -0.32 | -0.60 | 53.67 | 53.7526 | 53.16 | 143284 |
| 1731540600 | 53.53 | -0.17 | -0.32 | 53.85 | 54.07 | 53.53 | 217891 |
| 1731454200 | 53.7 | -0.5 | -0.92 | 54.05 | 54.2199 | 53.54 | 292230 |
| 1731367800 | 54.2 | 0.57 | 1.06 | 54.02 | 54.4104 | 53.984 | 102146 |
| 1731108600 | 53.63 | 0.26 | 0.49 | 53.41 | 53.75 | 53.24 | 133707 |
| 1731022200 | 53.37 | -0.18 | -0.34 | 53.66 | 53.7164 | 53.24 | 144336 |
| 1730935800 | 53.55 | 2.06 | 4.00 | 53.23 | 53.6375 | 52.9149 | 103511 |
| 1730849400 | 51.49 | 0.69 | 1.36 | 50.74 | 51.49 | 50.5761 | 70753 |
| 1730763000 | 50.8 | 0.16 | 0.32 | 50.74 | 51.1192 | 50.6541 | 180649 |
| 1730500200 | 50.64 | -0.24 | -0.47 | 51.1 | 51.2304 | 50.6183 | 74208 |
| 1730413800 | 50.88 | -0.51 | -0.99 | 51.36 | 51.5975 | 50.88 | 78460 |
| 1730327400 | 51.39 | 0.24 | 0.47 | 51.19 | 51.8123 | 51.1784 | 77288 |
| 1730241000 | 51.15 | -0.34 | -0.66 | 51.16 | 51.27 | 50.9848 | 162504 |
| 1730154600 | 51.49 | 0.52 | 1.03 | 51.14 | 51.5699 | 51.14 | 106384 |
| 1729895400 | 50.9656 | -0.38 | -0.75 | 51.61 | 51.61 | 50.9286 | 64868 |
| 1729809000 | 51.35 | 0.13 | 0.25 | 51.42 | 51.435 | 51.12 | 67085 |
| 1729722600 | 51.22 | -0.09 | -0.18 | 51.19 | 51.4732 | 50.94 | 90398 |
| 1729636200 | 51.31 | -0.2 | -0.39 | 51.39 | 51.4091 | 51.1 | 104285 |
| 1729549800 | 51.51 | -0.79 | -1.51 | 52.23 | 52.24 | 51.51 | 86527 |
| 1729290600 | 52.3 | 0.06 | 0.11 | 52.29 | 52.34 | 52.08 | 88603 |
| 1729204200 | 52.24 | 0.02 | 0.04 | 52.31 | 52.3496 | 52.101 | 88844 |
| 1729117800 | 52.22 | 0.59 | 1.14 | 51.95 | 52.33 | 51.92 | 135402 |
| 1729031400 | 51.63 | -0.05 | -0.10 | 51.68 | 52.23 | 51.63 | 94893 |
| 1728945000 | 51.68 | 0.34 | 0.66 | 51.42 | 51.74 | 51.2 | 59724 |
| 1728685800 | 51.34 | 0.68 | 1.34 | 50.68 | 51.395 | 50.68 | 122555 |
| 1728599400 | 50.66 | -0.17 | -0.33 | 50.73 | 50.7994 | 50.48 | 227145 |
| 1728513000 | 50.83 | 0.24 | 0.47 | 50.59 | 51.02 | 50.5 | 78687 |
| 1728426600 | 50.59 | -0.16 | -0.32 | 50.76 | 50.82 | 50.485 | 164837 |
| 1728340200 | 50.75 | -0.43 | -0.84 | 51.05 | 51.05 | 50.48 | 68907 |
| 1728081000 | 51.18 | 0.52 | 1.03 | 51.17 | 51.29 | 50.8 | 68555 |
| 1727994600 | 50.66 | -0.05 | -0.10 | 50.64 | 50.7665 | 50.23 | 99676 |
| 1727908200 | 50.71 | -0.19 | -0.37 | 50.71 | 51.0181 | 50.59 | 108031 |
| 1727821800 | 50.9 | -0.23 | -0.45 | 51.08 | 51.08 | 50.425 | 139313 |
| 1727735400 | 51.13 | 0.03 | 0.06 | 50.93 | 51.2 | 50.715 | 83399 |
| 1727476200 | 51.1 | 0.27 | 0.53 | 51.16 | 51.4579 | 50.94 | 142851 |
| 1727389800 | 50.83 | 0.4 | 0.79 | 50.81 | 51.04 | 50.72 | 174753 |
| 1727303400 | 50.43 | -0.56 | -1.10 | 50.92 | 50.96 | 50.4 | 126940 |
| 1727217000 | 50.99 | -0.04 | -0.08 | 51.2 | 51.33 | 50.99 | 77553 |
| 1727130600 | 51.03 | 0.32 | 0.63 | 50.89 | 51.14 | 50.83 | 643644 |
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
