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 | -0.53 | -1.13733905579 | 46.6 | 46.68 | 46.07 | 296563 | 46.40432752 | SP |
| 4 | -0.1 | -0.216590859866 | 46.17 | 46.7489 | 46.05 | 256746 | 46.46119838 | SP |
| 12 | -0.78 | -1.66488794023 | 46.85 | 47.01 | 45.5411 | 251033 | 46.40841046 | SP |
| 26 | 0.02 | 0.043431053203 | 46.05 | 47.01 | 45.5411 | 185524 | 46.39608119 | SP |
| 52 | -0.69 | -1.4756201882 | 46.76 | 47.1499 | 45.28 | 229240 | 46.39817865 | SP |
| 156 | -5.35 | -10.4045118631 | 51.42 | 51.45 | 43.35 | 365574 | 45.78339941 | SP |
| 260 | -4.24 | -8.42774796263 | 50.31 | 52.38 | 35.77 | 284270 | 46.84158109 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734564600 | 46.07 | -0.28 | -0.60 | 46.32 | 46.32 | 46.07 | 662876 |
| 1734478200 | 46.35 | -0.1 | -0.22 | 46.41 | 46.4301 | 46.2901 | 204524 |
| 1734391800 | 46.45 | 0.17 | 0.37 | 46.34 | 46.455 | 46.305 | 382064 |
| 1734132600 | 46.28 | -0.11 | -0.24 | 46.32 | 46.32 | 46.23 | 307499 |
| 1734046200 | 46.39 | -0.12 | -0.25 | 46.49 | 46.51 | 46.31 | 246974 |
| 1733959800 | 46.508 | -0.09 | -0.20 | 46.6 | 46.68 | 46.4913 | 341755 |
| 1733873400 | 46.6 | -0.02 | -0.04 | 46.62 | 46.64 | 46.55 | 263366 |
| 1733787000 | 46.62 | -0.09 | -0.19 | 46.69 | 46.71 | 46.62 | 264435 |
| 1733527800 | 46.71 | 0.04 | 0.09 | 46.72 | 46.7489 | 46.6806 | 158821 |
| 1733441400 | 46.67 | -0.03 | -0.06 | 46.74 | 46.74 | 46.62 | 354294 |
| 1733355000 | 46.7 | 0.08 | 0.16 | 46.57 | 46.7 | 46.57 | 215891 |
| 1733268600 | 46.625 | 0.02 | 0.05 | 46.65 | 46.685 | 46.61 | 144655 |
| 1733182200 | 46.6 | -0.06 | -0.13 | 46.44 | 46.65 | 46.44 | 249491 |
| 1732917840 | 46.66 | 0.14 | 0.31 | 46.64 | 46.675 | 46.5901 | 90940 |
| 1732750200 | 46.518 | 0.05 | 0.10 | 46.55 | 46.605 | 46.46 | 249869 |
| 1732663800 | 46.47 | 0.09 | 0.19 | 46.4 | 46.47 | 46.27 | 341587 |
| 1732577400 | 46.38 | 0.19 | 0.41 | 46.3 | 46.39 | 46.28 | 222274 |
| 1732318200 | 46.19 | 0.04 | 0.10 | 46.18 | 46.2288 | 46.16 | 237549 |
| 1732231800 | 46.145 | -0.1 | -0.21 | 46.05 | 46.21 | 46.05 | 391518 |
| 1732145400 | 46.24 | 0.01 | 0.02 | 46.17 | 46.245 | 46.165 | 210675 |
| 1732059000 | 46.23 | 0.01 | 0.02 | 46.27 | 46.3089 | 46.23 | 545705 |
| 1731972600 | 46.22 | 0.07 | 0.15 | 46.18 | 46.22 | 46.14 | 231011 |
| 1731713400 | 46.15 | 0.08 | 0.17 | 46.07 | 46.205 | 46.0599 | 203406 |
| 1731627000 | 46.07 | 0.01 | 0.01 | 46.1 | 46.1688 | 46.05 | 283828 |
| 1731540600 | 46.065 | -0.01 | -0.01 | 46.21 | 46.21 | 46.05 | 236797 |
| 1731454200 | 46.07 | -0.1 | -0.22 | 46.17 | 46.195 | 46 | 275994 |
| 1731367800 | 46.17 | -0.04 | -0.09 | 46.08 | 46.185 | 46.08 | 143433 |
| 1731108600 | 46.21 | 0.35 | 0.76 | 46.01 | 46.24 | 46.01 | 278261 |
| 1731022200 | 45.86 | 0.3 | 0.66 | 45.705 | 45.86 | 45.6985 | 242232 |
| 1730935800 | 45.56 | -0.56 | -1.20 | 45.84 | 45.84 | 45.5411 | 170902 |
| 1730849400 | 46.115 | 0.05 | 0.10 | 46.05 | 46.14 | 45.995 | 145506 |
| 1730763000 | 46.07 | 0.16 | 0.35 | 46.08 | 46.1 | 46.035 | 185621 |
| 1730500200 | 45.91 | -0.13 | -0.28 | 46.06 | 46.07 | 45.89 | 126521 |
| 1730413800 | 46.04 | -0.03 | -0.07 | 46.07 | 46.08 | 45.95 | 211056 |
| 1730327400 | 46.07 | 0.01 | 0.01 | 46.08 | 46.12 | 46.0101 | 106817 |
| 1730241000 | 46.065 | -0.06 | -0.12 | 46.04 | 46.09 | 45.96 | 147151 |
| 1730154600 | 46.12 | 0.03 | 0.07 | 46.09 | 46.17 | 46.09 | 183030 |
| 1729895400 | 46.09 | 0.04 | 0.09 | 46.25 | 46.25 | 46.07 | 130713 |
| 1729809000 | 46.05 | 0.08 | 0.17 | 46.14 | 46.14 | 45.925 | 197549 |
| 1729722600 | 45.97 | -0.34 | -0.73 | 46.17 | 46.17 | 45.94 | 200011 |
| 1729636200 | 46.31 | -0.1 | -0.20 | 46.43 | 46.43 | 46.275 | 151359 |
| 1729549800 | 46.405 | -0.18 | -0.38 | 46.55 | 46.56 | 46.405 | 205230 |
| 1729290600 | 46.58 | -0.01 | -0.01 | 46.64 | 46.6574 | 46.58 | 87379 |
| 1729204200 | 46.585 | -0.09 | -0.18 | 46.57 | 46.6 | 46.565 | 185857 |
| 1729117800 | 46.67 | 0.01 | 0.02 | 46.72 | 46.72 | 46.655 | 166596 |
| 1729031400 | 46.66 | 0.15 | 0.32 | 46.59 | 46.67 | 46.58 | 159020 |
| 1728945000 | 46.51 | -0.11 | -0.24 | 46.51 | 46.53 | 46.46 | 139584 |
| 1728685800 | 46.62 | -0.01 | -0.02 | 46.56 | 46.64 | 46.56 | 149833 |
| 1728599400 | 46.63 | 0.09 | 0.19 | 46.6 | 46.695 | 46.58 | 198190 |
| 1728513000 | 46.54 | -0.13 | -0.28 | 46.61 | 46.625 | 46.54 | 3004087 |
| 1728426600 | 46.67 | 0.01 | 0.02 | 46.62 | 46.67 | 46.594662 | 106597 |
| 1728340200 | 46.66 | -0.07 | -0.15 | 46.66 | 46.67 | 46.6 | 126005 |
| 1728081000 | 46.73 | -0.19 | -0.40 | 46.79 | 46.8178 | 46.7 | 131490 |
| 1727994600 | 46.92 | -0.03 | -0.06 | 46.96 | 46.96 | 46.89 | 85666 |
| 1727908200 | 46.95 | -0.02 | -0.04 | 46.91 | 46.96 | 46.9 | 155643 |
| 1727821800 | 46.97 | 0.02 | 0.04 | 46.91 | 47.01 | 46.91 | 219260 |
| 1727735400 | 46.95 | -0.06 | -0.13 | 46.98 | 46.995 | 46.905 | 122422 |
| 1727476200 | 47.01 | 0.18 | 0.38 | 46.89 | 47.01 | 46.89 | 92905 |
| 1727389800 | 46.83 | 0.01 | 0.02 | 46.82 | 46.8508 | 46.79 | 127005 |
| 1727303400 | 46.82 | -0.06 | -0.13 | 46.85 | 46.86 | 46.79 | 73074 |
| 1727217000 | 46.88 | 0.02 | 0.04 | 46.83 | 46.89 | 46.8002 | 132647 |
| 1727130600 | 46.86 | -0.02 | -0.03 | 46.81 | 46.89 | 46.782 | 88603 |
| 1726871400 | 46.875 | 0.02 | 0.03 | 46.84 | 46.896795 | 46.805 | 94564 |
| 1726785000 | 46.86 | 0 | 0.00 | 46.85 | 46.86 | 46.7917 | 122242 |
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
