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 | 0.57 | 1.20177103099 | 47.43 | 48 | 47.25 | 1446 | 47.66134272 | SP |
| 4 | 1.98 | 4.30247718383 | 46.02 | 48 | 43.9364 | 1272 | 46.05226808 | SP |
| 12 | 4.49 | 10.3194667892 | 43.51 | 48 | 41.2899 | 1367 | 44.76118483 | SP |
| 26 | 4.95 | 11.4982578397 | 43.05 | 48 | 40.26 | 1423 | 43.57199015 | SP |
| 52 | 11.9 | 32.9639889197 | 36.1 | 48 | 33.7213 | 2370 | 41.0896872 | SP |
| 156 | -2.01 | -4.01919616077 | 50.01 | 51.32 | 30.892 | 2283 | 39.78118487 | SP |
| 260 | 14.56 | 43.5406698565 | 33.44 | 51.33 | 22.5 | 3294 | 39.04630479 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727389800 | 47.69 | 0.11 | 0.22 | 48 | 48 | 47.69 | 1909 |
| 1727303400 | 47.5845 | -0.23 | -0.47 | 47.84 | 47.86 | 47.54 | 1081 |
| 1727217000 | 47.8113 | 0.17 | 0.36 | 47.81 | 47.84 | 47.5714 | 957 |
| 1727130600 | 47.6421 | 0.06 | 0.13 | 47.61 | 47.6756 | 47.61 | 2458 |
| 1726871400 | 47.5791 | 0.15 | 0.32 | 47.43 | 47.619 | 47.25 | 825 |
| 1726785000 | 47.429 | 0.88 | 1.89 | 47.4 | 47.429 | 47.25 | 489 |
| 1726698600 | 46.5489 | 0.02 | 0.05 | 46.44 | 46.91 | 46.44 | 2414 |
| 1726612200 | 46.5243 | 0.05 | 0.10 | 46.58 | 46.66 | 46.49 | 740 |
| 1726525800 | 46.4792 | 0.53 | 1.16 | 46.08 | 46.49 | 46.08 | 1849 |
| 1726266600 | 45.9443 | 0.63 | 1.39 | 45.63 | 46.0582 | 45.63 | 971 |
| 1726180200 | 45.3156 | 0.42 | 0.94 | 45.2448 | 45.3156 | 45.2448 | 339 |
| 1726093800 | 44.8949 | 0.43 | 0.96 | 44.43 | 44.8949 | 44.2696 | 471 |
| 1726007400 | 44.4678 | 0.04 | 0.08 | 44.65 | 44.65 | 44.4282 | 684 |
| 1725921000 | 44.4317 | 0.42 | 0.96 | 44.34 | 44.559891 | 44.34 | 1143 |
| 1725661800 | 44.0101 | -0.5 | -1.12 | 44.69 | 44.69 | 43.9364 | 957 |
| 1725575400 | 44.51 | -0.26 | -0.58 | 44.77 | 44.77 | 44.5 | 2043 |
| 1725489000 | 44.7682 | -0.04 | -0.10 | 44.76 | 45.05 | 44.76 | 3116 |
| 1725402600 | 44.8118 | -1.13 | -2.47 | 45.63 | 45.654 | 44.8118 | 1339 |
| 1725057000 | 45.9467 | 0.2 | 0.44 | 46.02 | 46.02 | 45.7 | 391 |
| 1724970600 | 45.7449 | 0.14 | 0.30 | 45.81 | 46.01 | 45.68 | 705 |
| 1724884200 | 45.6081 | -0.32 | -0.71 | 45.76 | 45.82 | 45.54 | 1170 |
| 1724797800 | 45.9325 | 0 | 0.01 | 45.84 | 45.9325 | 45.75 | 434 |
| 1724711400 | 45.93 | -0.03 | -0.06 | 46.14 | 46.17 | 45.93 | 2388 |
| 1724452200 | 45.9566 | 0.76 | 1.68 | 45.56 | 45.9785 | 45.56 | 402 |
| 1724365800 | 45.1951 | -0.49 | -1.07 | 45.66 | 45.69 | 45.1951 | 1233 |
| 1724279400 | 45.6853 | 0.44 | 0.96 | 45.36 | 45.6853 | 45.36 | 418 |
| 1724193000 | 45.2501 | -0.15 | -0.33 | 45.43 | 45.47 | 45.11 | 1495 |
| 1724106600 | 45.3977 | 0.61 | 1.36 | 44.84 | 45.3977 | 44.84 | 5488 |
| 1723847400 | 44.7882 | 0.03 | 0.06 | 44.73 | 44.919 | 44.73 | 460 |
| 1723761000 | 44.7625 | 0.7 | 1.60 | 44.53 | 44.85 | 44.42 | 930 |
| 1723674600 | 44.0585 | 0.02 | 0.05 | 44.19 | 44.19 | 43.8955 | 1150 |
| 1723588200 | 44.0376 | 0.57 | 1.31 | 43.74 | 44.0521 | 43.64 | 1677 |
| 1723501800 | 43.4703 | -0.11 | -0.26 | 43.67 | 43.67 | 43.38 | 1112 |
| 1723242600 | 43.5843 | 0.17 | 0.40 | 43.46 | 43.7356 | 43.46 | 394 |
| 1723156200 | 43.4098 | 1.26 | 2.98 | 42.55 | 43.4098 | 42.55 | 1342 |
| 1723069800 | 42.152 | -0.45 | -1.06 | 43.09 | 43.09 | 42.152 | 938 |
| 1722983400 | 42.6036 | 0.75 | 1.80 | 42.23 | 42.922 | 42.1419 | 2141 |
| 1722897000 | 41.85 | -1.04 | -2.43 | 41.49 | 42.165 | 41.2899 | 3820 |
| 1722637800 | 42.892 | -0.99 | -2.25 | 43.11 | 43.11 | 42.7602 | 1318 |
| 1722551400 | 43.8781 | -0.65 | -1.45 | 44.7919 | 44.7919 | 43.7798 | 2111 |
| 1722465000 | 44.5234 | 0.55 | 1.25 | 44.39 | 44.64 | 44.33 | 2320 |
| 1722378600 | 43.9753 | -0.15 | -0.35 | 44.29 | 44.29 | 43.9753 | 295 |
| 1722292200 | 44.1286 | -0.08 | -0.17 | 44.25 | 44.27 | 44.1286 | 2024 |
| 1722033000 | 44.2047 | 0.42 | 0.96 | 44.1 | 44.2899 | 44.1 | 2206 |
| 1721946600 | 43.784 | 0.05 | 0.12 | 43.81 | 44.252 | 43.784 | 322 |
| 1721860200 | 43.7331 | -0.99 | -2.21 | 44.32 | 44.4061 | 43.7331 | 3020 |
| 1721773800 | 44.7217 | 0.15 | 0.35 | 44.57 | 44.84 | 44.57 | 682 |
| 1721687400 | 44.567 | 0.44 | 0.99 | 44.42 | 44.567 | 44.39 | 868 |
| 1721428200 | 44.1293 | -0.16 | -0.36 | 44.31 | 44.31 | 44.1293 | 418 |
| 1721341800 | 44.29 | -0.51 | -1.13 | 44.81 | 44.885 | 44.29 | 1659 |
| 1721255400 | 44.7972 | -0.77 | -1.68 | 45.12 | 45.1587 | 44.7972 | 570 |
| 1721169000 | 45.5649 | 0.68 | 1.51 | 45.12 | 45.5649 | 45.12 | 625 |
| 1721082600 | 44.8888 | 0.09 | 0.21 | 44.94 | 44.94 | 44.7301 | 974 |
| 1720823400 | 44.795 | 0.34 | 0.75 | 44.62 | 44.9625 | 44.62 | 1924 |
| 1720737000 | 44.4599 | 0.47 | 1.07 | 44.07 | 44.4599 | 44.07 | 1216 |
| 1720650600 | 43.9871 | 0.31 | 0.72 | 43.6 | 43.9871 | 43.6 | 2434 |
| 1720564200 | 43.6744 | -0.06 | -0.13 | 43.74 | 43.8403 | 43.6281 | 802 |
| 1720477800 | 43.7303 | 0.09 | 0.21 | 43.72 | 43.81 | 43.62 | 1676 |
| 1720218600 | 43.6396 | 0.14 | 0.32 | 43.51 | 43.6396 | 43.48 | 1335 |
| 1720040640 | 43.5004 | 0.3 | 0.70 | 43.21 | 43.5004 | 43.21 | 787 |
| 1719959400 | 43.1977 | 0.01 | 0.03 | 43.09 | 43.1977 | 43.0861 | 787 |
| 1719873000 | 43.1866 | -0.02 | -0.05 | 43.22 | 43.46 | 43.13 | 900 |
| 1719613800 | 43.2069 | -0.12 | -0.28 | 43.46 | 43.47 | 43.185 | 709 |
| 1719527400 | 43.33 | 0.02 | 0.05 | 43.31 | 43.4225 | 43.31 | 1186 |
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
