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 | 0.71 | 1.93618761931 | 36.67 | 37.39 | 36.32 | 10314 | 36.70148532 | SP |
| 4 | 1.5 | 4.18060200669 | 35.88 | 37.39 | 35.19 | 16332 | 36.09835441 | SP |
| 12 | 2.27 | 6.46539447451 | 35.11 | 37.39 | 34.05 | 19610 | 35.80133387 | SP |
| 26 | 3.24 | 9.49033391916 | 34.14 | 37.39 | 32.66 | 25057 | 34.62489451 | SP |
| 52 | 6.89 | 22.5975729747 | 30.49 | 37.39 | 30.49 | 36286 | 33.57768123 | SP |
| 156 | 6.29 | 20.2315857189 | 31.09 | 37.39 | 24.8158 | 36611 | 30.8864363 | SP |
| 260 | 11.89 | 46.6457434288 | 25.49 | 37.39 | 17.2449 | 35802 | 28.7995756 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 37.0403 | 0.39 | 1.07 | 36.78 | 37.17 | 36.6102 | 11534 |
| 1732145400 | 36.6487 | 0.09 | 0.24 | 36.63 | 36.6487 | 36.4063 | 13347 |
| 1732059000 | 36.5606 | -0.01 | -0.03 | 36.39 | 36.6095 | 36.32 | 8388 |
| 1731972600 | 36.5701 | -0.04 | -0.11 | 36.55 | 36.6424 | 36.51 | 9035 |
| 1731713400 | 36.6114 | -0.14 | -0.39 | 36.67 | 36.67 | 36.4914 | 9264 |
| 1731627000 | 36.755 | -0.1 | -0.27 | 36.99 | 36.99 | 36.755 | 11143 |
| 1731540600 | 36.8563 | 0.08 | 0.22 | 36.85 | 36.9616 | 36.77 | 17467 |
| 1731454200 | 36.7747 | -0.19 | -0.50 | 37.09 | 37.09 | 36.77 | 7669 |
| 1731367800 | 36.9611 | 0.09 | 0.25 | 37 | 37.1499 | 36.9301 | 15418 |
| 1731108600 | 36.8704 | 0.23 | 0.64 | 36.67 | 36.89 | 36.6 | 10953 |
| 1731022200 | 36.6372 | 0.07 | 0.20 | 36.62 | 36.7213 | 36.57 | 15380 |
| 1730935800 | 36.5641 | 0.99 | 2.80 | 36.39 | 36.5997 | 36.27 | 24034 |
| 1730849400 | 35.5698 | 0.28 | 0.78 | 35.31 | 35.64 | 35.31 | 18027 |
| 1730763000 | 35.2932 | -0.21 | -0.60 | 35.46 | 35.46 | 35.2022 | 13141 |
| 1730500200 | 35.5069 | 0.23 | 0.64 | 35.46 | 35.7303 | 35.46 | 10739 |
| 1730413800 | 35.2818 | -0.22 | -0.62 | 35.37 | 35.3772 | 35.19 | 14809 |
| 1730327400 | 35.5036 | -0.15 | -0.41 | 35.52 | 35.7403 | 35.49 | 9047 |
| 1730241000 | 35.65 | -0.14 | -0.38 | 35.65 | 35.74 | 35.63 | 29722 |
| 1730154600 | 35.7876 | 0.26 | 0.73 | 35.71 | 35.86 | 35.71 | 12574 |
| 1729895400 | 35.53 | -0.23 | -0.64 | 35.88 | 35.945 | 35.53 | 64955 |
| 1729809000 | 35.76 | -0.18 | -0.50 | 35.86 | 35.8699 | 35.63 | 36583 |
| 1729722600 | 35.94 | -0.34 | -0.94 | 36.12 | 36.17 | 35.805 | 20438 |
| 1729636200 | 36.28 | -0.11 | -0.30 | 36.25 | 36.42 | 36.1712 | 5660 |
| 1729549800 | 36.39 | -0.22 | -0.60 | 36.61 | 36.6204 | 36.3201 | 32333 |
| 1729290600 | 36.61 | 0.04 | 0.11 | 36.59 | 36.6292 | 36.455 | 19703 |
| 1729204200 | 36.5709 | 0.16 | 0.44 | 36.59 | 36.6113 | 36.4947 | 6273 |
| 1729117800 | 36.41 | 0.26 | 0.72 | 36.16 | 36.4619 | 36.16 | 20507 |
| 1729031400 | 36.15 | -0.16 | -0.44 | 36.3 | 36.41 | 36.15 | 12632 |
| 1728945000 | 36.31 | 0.13 | 0.36 | 36.18 | 36.34 | 36.1096 | 35682 |
| 1728685800 | 36.18 | 0.36 | 1.01 | 35.95 | 36.27 | 35.95 | 5841 |
| 1728599400 | 35.82 | -0.09 | -0.25 | 35.97 | 35.97 | 35.74 | 7672 |
| 1728513000 | 35.91 | 0.29 | 0.81 | 35.61 | 36 | 35.61 | 33127 |
| 1728426600 | 35.62 | 0.14 | 0.39 | 35.53 | 35.6399 | 35.4677 | 17704 |
| 1728340200 | 35.48 | -0.37 | -1.03 | 35.78 | 35.8 | 35.38 | 13926 |
| 1728081000 | 35.8503 | 0.31 | 0.87 | 35.75 | 35.8503 | 35.5973 | 60396 |
| 1727994600 | 35.54 | -0.21 | -0.59 | 35.58 | 35.66 | 35.45 | 23768 |
| 1727908200 | 35.75 | -0.12 | -0.33 | 35.74 | 35.855 | 35.6651 | 20792 |
| 1727821800 | 35.8684 | -0.1 | -0.28 | 35.91 | 35.9703 | 35.6944 | 146682 |
| 1727735400 | 35.97 | -0.13 | -0.37 | 36.08 | 36.08 | 35.7001 | 12391 |
| 1727476200 | 36.1045 | 0.14 | 0.40 | 36.04 | 36.292 | 36.032356 | 8757 |
| 1727389800 | 35.96 | 0.01 | 0.03 | 35.88 | 35.99 | 35.88 | 12725 |
| 1727303400 | 35.95 | -0.05 | -0.14 | 36.1 | 36.1 | 35.88 | 8830 |
| 1727217000 | 36 | 0.05 | 0.14 | 36.01 | 36.06 | 35.94 | 18172 |
| 1727130600 | 35.95 | 0.18 | 0.50 | 35.88 | 35.95 | 35.8 | 10371 |
| 1726871400 | 35.77 | 0.14 | 0.39 | 35.68 | 35.77 | 35.6001 | 6523 |
| 1726785000 | 35.63 | 0.33 | 0.93 | 35.8 | 35.8 | 35.5384 | 8510 |
| 1726698600 | 35.3 | -0.14 | -0.39 | 35.39 | 35.6022 | 35.22 | 30212 |
| 1726612200 | 35.4392 | -0.02 | -0.05 | 35.54 | 35.6416 | 35.3323 | 23409 |
| 1726525800 | 35.4571 | 0.37 | 1.05 | 35.32 | 35.51 | 35.29 | 10579 |
| 1726266600 | 35.09 | 0.14 | 0.40 | 34.99 | 35.26 | 34.99 | 8610 |
| 1726180200 | 34.95 | 0.24 | 0.69 | 34.71 | 34.95 | 34.55 | 19359 |
| 1726093800 | 34.7119 | 0.14 | 0.40 | 34.53 | 34.73 | 34.05 | 21541 |
| 1726007400 | 34.575 | -0.04 | -0.10 | 34.73 | 34.73 | 34.3301 | 4586 |
| 1725921000 | 34.61 | 0.4 | 1.17 | 34.42 | 34.818 | 34.42 | 25146 |
| 1725661800 | 34.21 | -0.38 | -1.10 | 34.64 | 34.85 | 34.21 | 13661 |
| 1725575400 | 34.59 | -0.23 | -0.66 | 34.8 | 34.82 | 34.4801 | 14990 |
| 1725489000 | 34.82 | 0.03 | 0.09 | 34.83 | 35.0297 | 34.7 | 11999 |
| 1725402600 | 34.7894 | -0.51 | -1.45 | 35.09 | 35.09 | 34.7894 | 20480 |
| 1725057000 | 35.3 | 0.18 | 0.51 | 35.11 | 35.31 | 35.0291 | 19783 |
| 1724970600 | 35.12 | 0.33 | 0.95 | 35.11 | 35.2487 | 34.87 | 13671 |
| 1724884200 | 34.79 | -0.17 | -0.49 | 34.92 | 35.0579 | 34.631 | 21882 |
| 1724797800 | 34.96 | 0.01 | 0.03 | 34.96 | 34.9999 | 34.89 | 10314 |
| 1724711400 | 34.95 | 0.04 | 0.11 | 34.93 | 35.01 | 34.9195 | 7550 |
| 1724452200 | 34.9124 | 0.39 | 1.14 | 34.64 | 34.9124 | 34.63 | 15362 |
| 1724365800 | 34.5185 | -0.19 | -0.55 | 34.78 | 34.78 | 34.5185 | 10547 |
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
