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 | -0.7289 | -1.77785257653 | 40.9989 | 40.9989 | 39.97 | 6415 | 40.41945292 | SP |
| 4 | -0.54 | -1.32320509679 | 40.81 | 41.5091 | 39.97 | 5873 | 40.97471197 | SP |
| 12 | -2.1319 | -5.02784073355 | 42.4019 | 42.5554 | 39.97 | 5648 | 41.23240407 | SP |
| 26 | -0.29 | -0.714990138067 | 40.56 | 42.69 | 39.9291 | 5802 | 41.18631394 | SP |
| 52 | -0.67 | -1.63654127992 | 40.94 | 42.69 | 39.57 | 5644 | 40.84841753 | SP |
| 156 | -9.6275 | -19.2945538354 | 49.8975 | 49.8975 | 35.98 | 9732 | 40.6950457 | SP |
| 260 | -9.6275 | -19.2945538354 | 49.8975 | 49.8975 | 35.98 | 9732 | 40.6950457 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 40.27 | 0.28 | 0.71 | 40.19 | 40.3796 | 40.15 | 7179 |
| 1734651000 | 39.9866 | -0.25 | -0.63 | 40.15 | 40.15 | 39.97 | 10880 |
| 1734564600 | 40.24 | -0.53 | -1.29 | 40.7672 | 40.7672 | 40.2 | 5387 |
| 1734478200 | 40.7672 | -0.03 | -0.08 | 40.69 | 40.8099 | 40.68 | 6641 |
| 1734391800 | 40.8 | 0.03 | 0.07 | 40.83 | 40.83 | 40.73 | 5077 |
| 1734132600 | 40.7702 | -0.23 | -0.56 | 40.9989 | 40.9989 | 40.7702 | 4091 |
| 1734046200 | 40.9989 | -0.2 | -0.49 | 41.13 | 41.145 | 40.9989 | 3305 |
| 1733959800 | 41.2001 | -0.05 | -0.12 | 41.3 | 41.3199 | 41.1907 | 4807 |
| 1733873400 | 41.25 | -0.12 | -0.29 | 41.23 | 41.27 | 41.21 | 4139 |
| 1733787000 | 41.37 | -0.08 | -0.20 | 41.4 | 41.4 | 41.355 | 9184 |
| 1733527800 | 41.4531 | 0.12 | 0.30 | 41.47 | 41.5091 | 41.44 | 7940 |
| 1733441400 | 41.3308 | 0.13 | 0.30 | 41.21 | 41.34 | 41.21 | 5254 |
| 1733355000 | 41.2052 | 0.11 | 0.26 | 41.02 | 41.21 | 41.02 | 3504 |
| 1733268600 | 41.1 | -0.03 | -0.07 | 41.115 | 41.12 | 41.0799 | 3450 |
| 1733182200 | 41.13 | -0.2 | -0.48 | 40.81 | 41.16 | 40.81 | 11978 |
| 1732917840 | 41.3284 | 0.12 | 0.29 | 41.28 | 41.33 | 41.28 | 4338 |
| 1732750200 | 41.2075 | 0.13 | 0.31 | 41.205 | 41.25 | 41.17 | 4922 |
| 1732663800 | 41.0809 | 0 | 0.01 | 41.04 | 41.1 | 41.0003 | 5544 |
| 1732577400 | 41.0787 | 0.34 | 0.83 | 41.03 | 41.0787 | 40.99 | 7262 |
| 1732318200 | 40.7386 | -0.06 | -0.15 | 40.81 | 40.8389 | 40.7386 | 3883 |
| 1732231800 | 40.8 | 0.01 | 0.01 | 40.7949 | 40.8351 | 40.7949 | 4903 |
| 1732145400 | 40.7949 | 0.04 | 0.11 | 40.7 | 40.7949 | 40.6729 | 4408 |
| 1732059000 | 40.7501 | 0.25 | 0.61 | 40.58 | 40.79 | 40.58 | 4322 |
| 1731972600 | 40.5034 | -0.07 | -0.17 | 40.39 | 40.5284 | 40.36 | 6057 |
| 1731713400 | 40.5725 | -0.11 | -0.26 | 40.68 | 40.68 | 40.464 | 7022 |
| 1731627000 | 40.68 | -0.09 | -0.22 | 40.79 | 40.79 | 40.66 | 5696 |
| 1731540600 | 40.77 | -0.06 | -0.15 | 40.94 | 40.94 | 40.725 | 4525 |
| 1731454200 | 40.83 | -0.33 | -0.80 | 40.92 | 40.95 | 40.7815 | 6908 |
| 1731367800 | 41.1598 | -0.05 | -0.12 | 41.17 | 41.18 | 41.0887 | 9934 |
| 1731108600 | 41.21 | 0.01 | 0.03 | 41.25 | 41.3019 | 41.21 | 9818 |
| 1731022200 | 41.1967 | 0.44 | 1.07 | 40.88 | 41.24 | 40.88 | 9089 |
| 1730935800 | 40.76 | -0.11 | -0.26 | 40.48 | 40.78 | 40.4675 | 7339 |
| 1730849400 | 40.865 | 0.09 | 0.21 | 40.75 | 40.865 | 40.6436 | 6719 |
| 1730763000 | 40.7798 | 0.17 | 0.42 | 40.865 | 40.919 | 40.76 | 6986 |
| 1730500200 | 40.6096 | -0.42 | -1.03 | 40.8386 | 40.8386 | 40.6096 | 4508 |
| 1730413800 | 41.0338 | -0.24 | -0.57 | 41.14 | 41.14 | 41.0197 | 2870 |
| 1730327400 | 41.27 | -0.01 | -0.02 | 41.28 | 41.4 | 41.2518 | 6505 |
| 1730241000 | 41.28 | 0.11 | 0.27 | 41.1696 | 41.28 | 41.1 | 2872 |
| 1730154600 | 41.1696 | 0.03 | 0.07 | 41.15 | 41.1696 | 41.08 | 3781 |
| 1729895400 | 41.1399 | -0.04 | -0.10 | 41.28 | 41.2898 | 41.1399 | 2956 |
| 1729809000 | 41.1799 | 0.18 | 0.44 | 41.14 | 41.2162 | 41.11 | 3672 |
| 1729722600 | 41.0011 | -0.21 | -0.51 | 41.21 | 41.21 | 40.91 | 4318 |
| 1729636200 | 41.21 | -0.12 | -0.29 | 41.3298 | 41.3298 | 41.18 | 3080 |
| 1729549800 | 41.3298 | -0.36 | -0.87 | 41.52 | 41.52 | 41.3298 | 3889 |
| 1729290600 | 41.6917 | 0.03 | 0.06 | 41.6657 | 41.7682 | 41.6657 | 3504 |
| 1729204200 | 41.6657 | -0.22 | -0.52 | 41.76 | 41.76 | 41.6657 | 3264 |
| 1729117800 | 41.8852 | 0.07 | 0.16 | 41.84 | 41.92 | 41.84 | 3596 |
| 1729031400 | 41.8199 | 0.15 | 0.36 | 41.75 | 41.82 | 41.71 | 4477 |
| 1728945000 | 41.6698 | 0.04 | 0.10 | 41.55 | 41.6698 | 41.5244 | 2932 |
| 1728685800 | 41.6278 | -0.05 | -0.13 | 41.56 | 41.66 | 41.56 | 4117 |
| 1728599400 | 41.68 | -0.03 | -0.07 | 41.71 | 41.71 | 41.5 | 5007 |
| 1728513000 | 41.71 | -0.08 | -0.19 | 41.71 | 41.77 | 41.69 | 7199 |
| 1728426600 | 41.79 | 0.05 | 0.12 | 41.75 | 41.79 | 41.72 | 4875 |
| 1728340200 | 41.739 | -0.19 | -0.45 | 41.8 | 41.81 | 41.68 | 7303 |
| 1728081000 | 41.9296 | -0.24 | -0.57 | 41.86 | 41.94 | 41.86 | 7972 |
| 1727994600 | 42.17 | -0.1 | -0.24 | 42.2 | 42.2386 | 42.12 | 13103 |
| 1727908200 | 42.2698 | -0.18 | -0.42 | 42.4491 | 42.4491 | 42.205 | 4136 |
| 1727821800 | 42.4491 | -0.08 | -0.20 | 42.41 | 42.5554 | 42.37 | 8471 |
| 1727735400 | 42.5324 | 0.1 | 0.23 | 42.46 | 42.5324 | 42.4299 | 4895 |
| 1727476200 | 42.4348 | 0.03 | 0.08 | 42.4019 | 42.47 | 42.4019 | 3812 |
| 1727389800 | 42.4019 | 0.06 | 0.15 | 42.4 | 42.42 | 42.29 | 2690 |
| 1727303400 | 42.3394 | -0.08 | -0.18 | 42.41 | 42.4188 | 42.3394 | 3820 |
| 1727217000 | 42.4165 | 0.03 | 0.06 | 42.32 | 42.43 | 42.32 | 2542 |
| 1727130600 | 42.3898 | -0.16 | -0.38 | 42.35 | 42.43 | 42.3 | 6935 |
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
