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 | 8.21 | 13.9530931339 | 58.84 | 69.48 | 58.52 | 514910 | 64.8397717 | SP |
| 4 | 11.12 | 19.8819953513 | 55.93 | 69.48 | 53.45 | 590660 | 59.5037072 | SP |
| 12 | 62.11 | 1257.28744939 | 4.94 | 69.48 | 4.31 | 8370163 | 7.17818129 | SP |
| 26 | 59.33 | 768.523316062 | 7.72 | 69.48 | 4.31 | 11359869 | 6.49134477 | SP |
| 52 | 57.15 | 577.272727273 | 9.9 | 69.48 | 4.31 | 9126130 | 7.43778047 | SP |
| 156 | 46.07 | 219.590085796 | 20.98 | 69.48 | 4.31 | 5564960 | 10.8106113 | SP |
| 260 | 59.98 | 848.373408769 | 7.07 | 69.48 | 1.38 | 5981978 | 11.39970773 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 67.23 | -2.07 | -2.99 | 68.26 | 68.44 | 65.94 | 328639 |
| 1734651000 | 69.3 | 1.33 | 1.96 | 67.24 | 69.48 | 66.54 | 477820 |
| 1734564600 | 67.97 | 5.59 | 8.96 | 63.07 | 68.68 | 62.77 | 746954 |
| 1734478200 | 62.38 | 0.81 | 1.32 | 63.07 | 63.74 | 61.97 | 447094 |
| 1734391800 | 61.57 | 0.72 | 1.18 | 59.96 | 61.98 | 59.9 | 322102 |
| 1734132600 | 60.85 | 3.2 | 5.55 | 58.84 | 61.26 | 58.52 | 580578 |
| 1734046200 | 57.65 | 4.06 | 7.58 | 55.74 | 57.7 | 55.54 | 872483 |
| 1733959800 | 53.59 | -3.51 | -6.15 | 56.16 | 56.73 | 53.45 | 832027 |
| 1733873400 | 57.1 | 0.03 | 0.05 | 55.74 | 57.21 | 55.44 | 321587 |
| 1733787000 | 57.07 | -3.74 | -6.15 | 56.91 | 57.19 | 54.0539 | 850498 |
| 1733527800 | 60.81 | 2.37 | 4.06 | 58.78 | 60.98 | 58.78 | 504790 |
| 1733441400 | 58.44 | 0.27 | 0.46 | 58.1 | 59.69 | 57.07 | 629546 |
| 1733355000 | 58.17 | 0.39 | 0.67 | 57.68 | 58.41 | 57 | 497119 |
| 1733268600 | 57.78 | -3.09 | -5.08 | 59.9 | 59.91 | 56.53 | 694091 |
| 1733182200 | 60.87 | 2.76 | 4.75 | 59.17 | 61.12 | 59.12 | 524212 |
| 1732917840 | 58.11 | -0.67 | -1.14 | 57.9 | 58.7 | 57.63 | 231795 |
| 1732750200 | 58.78 | -0.44 | -0.74 | 57.93 | 59.1881 | 57.1265 | 594273 |
| 1732663800 | 59.22 | -0.46 | -0.77 | 60.05 | 60.7365 | 58.86 | 408859 |
| 1732577400 | 59.68 | 3.36 | 5.97 | 60.24 | 60.73 | 59.4 | 903326 |
| 1732318200 | 56.32 | -0.31 | -0.55 | 55.93 | 57.1 | 55.48 | 783387 |
| 1732231800 | 56.63 | -1.38 | -2.38 | 56.69 | 58.3299 | 56.5 | 834827 |
| 1732145400 | 58.01 | 0.57 | 0.99 | 58.21 | 58.53 | 57.57 | 384153 |
| 1732059000 | 57.44 | -2.61 | -4.35 | 58.6 | 59.58 | 57.29 | 390791 |
| 1731972600 | 60.05 | -5.78 | -8.78 | 61.81 | 62.29 | 59.2699 | 539384 |
| 1731713400 | 65.83 | 1.05 | 1.62 | 64.08 | 66.17 | 63.41 | 391041 |
| 1731627000 | 64.78 | -0.67 | -1.02 | 66.34 | 66.8 | 64.03 | 526853 |
| 1731540600 | 65.45 | 1.86 | 2.92 | 62.31 | 65.496799 | 61.75 | 474585 |
| 1731454200 | 63.59 | 2.39 | 3.91 | 62.83 | 65 | 62.45 | 722172 |
| 1731367800 | 61.2 | 6.3 | 11.48 | 59.67 | 62.94 | 58.7 | 734343 |
| 1731108600 | 54.9 | 1.51 | 2.83 | 54.53 | 56 | 54.08 | 698461 |
| 1731022200 | 53.39 | -2.55 | -4.56 | 54.43 | 55.81 | 52.82 | 802801 |
| 1730935800 | 55.94 | 3.67 | 7.02 | 56.99 | 58.14 | 55.25 | 807532 |
| 1730849400 | 52.27 | -0.49 | -0.93 | 51.55 | 52.89 | 51.2 | 693366 |
| 1730763000 | 52.76 | 47.48 | 899.24 | 51.69 | 53.27 | 51.57 | 322911 |
| 1730500200 | 5.28 | 0.13 | 2.52 | 5.12 | 5.29 | 5.0401999 | 18553033 |
| 1730413800 | 5.15 | 0.26 | 5.32 | 5.04 | 5.2699999 | 5.03 | 21562237 |
| 1730327400 | 4.89 | 0.13 | 2.73 | 4.79 | 4.9898999 | 4.76 | 18979203 |
| 1730241000 | 4.76 | -0.15 | -3.05 | 4.83 | 4.89 | 4.74 | 13461597 |
| 1730154600 | 4.91 | 0.03 | 0.61 | 4.92 | 4.95 | 4.85 | 12299947 |
| 1729895400 | 4.88 | 0.14 | 2.95 | 4.8 | 4.91 | 4.735 | 21998862 |
| 1729809000 | 4.74 | 0.23 | 5.10 | 4.46 | 4.89 | 4.445 | 25551537 |
| 1729722600 | 4.51 | 0.18 | 4.16 | 4.45 | 4.57 | 4.4 | 19531727 |
| 1729636200 | 4.33 | -0.19 | -4.20 | 4.44 | 4.44 | 4.3099999 | 18024746 |
| 1729549800 | 4.5199999 | -0.02 | -0.44 | 4.42 | 4.55 | 4.35 | 20633193 |
| 1729290600 | 4.54 | -0.38 | -7.72 | 4.8 | 4.845 | 4.49 | 27473993 |
| 1729204200 | 4.92 | -0.11 | -2.19 | 4.97 | 4.9901 | 4.82 | 15120643 |
| 1729117800 | 5.03 | -0.08 | -1.57 | 5 | 5.0699 | 4.855 | 21175115 |
| 1729031400 | 5.11 | -0.14 | -2.67 | 5.25 | 5.3 | 5.11 | 20364895 |
| 1728945000 | 5.25 | -0.02 | -0.38 | 5.28 | 5.3799 | 5.21 | 11362016 |
| 1728685800 | 5.2699999 | -0.03 | -0.57 | 5.2699999 | 5.29 | 5.165 | 9850881 |
| 1728599400 | 5.3 | -0.33 | -5.86 | 5.55 | 5.6354 | 5.3 | 16752021 |
| 1728513000 | 5.63 | 0.07 | 1.26 | 5.68 | 5.805 | 5.63 | 14866264 |
| 1728426600 | 5.5599999 | 0.02 | 0.36 | 5.63 | 5.74 | 5.5599999 | 16512054 |
| 1728340200 | 5.54 | 0.13 | 2.40 | 5.48 | 5.61 | 5.47 | 16196965 |
| 1728081000 | 5.41 | 0.02 | 0.37 | 5.42 | 5.4699 | 5.235 | 20967588 |
| 1727994600 | 5.39 | 0.21 | 4.05 | 5.3099999 | 5.46 | 5.3099999 | 22274394 |
| 1727908200 | 5.18 | 0.02 | 0.39 | 5.16 | 5.276 | 5.0801 | 16718348 |
| 1727821800 | 5.16 | -0.18 | -3.37 | 5.21 | 5.3 | 5.09 | 18012540 |
| 1727735400 | 5.34 | 0.19 | 3.69 | 5.28 | 5.455 | 5.245 | 16307448 |
| 1727476200 | 5.15 | 0.27 | 5.53 | 4.94 | 5.205 | 4.91 | 19742614 |
| 1727389800 | 4.88 | -0.08 | -1.61 | 4.9 | 4.99 | 4.8141 | 14732897 |
| 1727303400 | 4.96 | 0.01 | 0.20 | 4.96 | 5.01 | 4.875 | 16328680 |
| 1727217000 | 4.95 | -0.34 | -6.43 | 5.14 | 5.21 | 4.89 | 19031719 |
| 1727130600 | 5.29 | 0.05 | 0.95 | 5.22 | 5.32 | 5.0548 | 16814243 |
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
