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 | -1.67 | -3.97619047619 | 42 | 42.22 | 39.3148 | 137108 | 40.62278647 | SP |
| 4 | -5.59 | -12.1733449477 | 45.92 | 46.63 | 39.3148 | 110082 | 43.29049831 | SP |
| 12 | -5.79 | -12.554206418 | 46.12 | 51.1 | 39.3148 | 123603 | 46.17563151 | SP |
| 26 | -2.99 | -6.90212373038 | 43.32 | 51.1 | 36.0101 | 113677 | 43.41237566 | SP |
| 52 | -20.69 | -33.9069157653 | 61.02 | 62.97 | 36.0101 | 107291 | 47.34417683 | SP |
| 156 | -67.86 | -62.7229873371 | 108.19 | 127.5 | 36.0101 | 126373 | 76.76293515 | SP |
| 260 | 27.38 | 211.428571429 | 12.95 | 127.5 | 7.9695 | 156843 | 73.07365922 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 40.33 | 0.57 | 1.43 | 39.91 | 40.3808 | 39.82 | 75352 |
| 1734996600 | 39.76 | -0.73 | -1.80 | 39.55 | 39.88 | 39.3148 | 165961 |
| 1734737400 | 40.49 | 0.11 | 0.27 | 39.92 | 40.92 | 39.92 | 96466 |
| 1734651000 | 40.38 | -0.21 | -0.52 | 40.82 | 41.13 | 40.34 | 90210 |
| 1734564600 | 40.59 | -1.24 | -2.96 | 41.65 | 41.91 | 40.31 | 180634 |
| 1734478200 | 41.83 | -0.23 | -0.55 | 42 | 42.22 | 41.692 | 152270 |
| 1734391800 | 42.06 | -0.68 | -1.59 | 42.17 | 42.435 | 42.05 | 58875 |
| 1734132600 | 42.74 | -0.91 | -2.08 | 43.17 | 43.23 | 42.6 | 95508 |
| 1734046200 | 43.65 | -0.24 | -0.55 | 43.605 | 43.9 | 43.2 | 213456 |
| 1733959800 | 43.89 | -0.3 | -0.68 | 44.22 | 44.245 | 43.8 | 80391 |
| 1733873400 | 44.19 | -1.05 | -2.32 | 44.83 | 44.83 | 43.99 | 53876 |
| 1733787000 | 45.24 | 1.46 | 3.33 | 45 | 46.2892 | 45 | 205605 |
| 1733527800 | 43.78 | -0.1 | -0.23 | 43.89 | 44.1799 | 43.6839 | 104888 |
| 1733441400 | 43.88 | -0.93 | -2.08 | 44.47 | 44.57 | 43.88 | 74379 |
| 1733355000 | 44.81 | -1.58 | -3.41 | 46.37 | 46.37 | 44.7 | 104598 |
| 1733268600 | 46.39 | 0.39 | 0.85 | 46.57 | 46.63 | 45.96 | 230877 |
| 1733182200 | 46 | 0.05 | 0.11 | 45.86 | 46.09 | 45.53 | 28911 |
| 1732917840 | 45.95 | 0.1 | 0.22 | 45.44 | 46.1698 | 45.44 | 27273 |
| 1732750200 | 45.85 | 0.76 | 1.69 | 45.29 | 46.1193 | 45.29 | 39214 |
| 1732663800 | 45.09 | -1.27 | -2.74 | 45.92 | 45.92 | 45.06 | 88170 |
| 1732577400 | 46.36 | 0.26 | 0.56 | 45.95 | 46.51 | 45.95 | 132831 |
| 1732318200 | 46.1 | -0.46 | -0.99 | 46.09 | 46.24 | 45.5505 | 347893 |
| 1732231800 | 46.56 | 0.25 | 0.54 | 46.03 | 46.6166 | 45.8 | 29280 |
| 1732145400 | 46.31 | -0.01 | -0.02 | 45.97 | 46.38 | 45.86 | 53030 |
| 1732059000 | 46.32 | 0.45 | 0.98 | 45.79 | 46.3971 | 45.79 | 86980 |
| 1731972600 | 45.87 | 0.29 | 0.64 | 45.36 | 46 | 45.36 | 114405 |
| 1731713400 | 45.58 | -0.59 | -1.28 | 46.2 | 46.2 | 45.15 | 128891 |
| 1731627000 | 46.17 | -1.86 | -3.87 | 47.24 | 47.5562 | 46.12 | 74041 |
| 1731540600 | 48.03 | 0.3 | 0.63 | 48.22 | 48.9551 | 47.85 | 97398 |
| 1731454200 | 47.73 | -1.31 | -2.67 | 48.62 | 48.62 | 47.5501 | 44912 |
| 1731367800 | 49.04 | 1.16 | 2.42 | 48.21 | 49.1079 | 48.21 | 54782 |
| 1731108600 | 47.88 | -1.64 | -3.31 | 48.63 | 48.63 | 47.0801 | 126521 |
| 1731022200 | 49.52 | 1.22 | 2.53 | 49.5 | 49.93 | 49.085 | 63216 |
| 1730935800 | 48.3 | -1.26 | -2.54 | 48.4 | 48.5746 | 47.72 | 137084 |
| 1730849400 | 49.56 | 1.05 | 2.16 | 49.24 | 49.56 | 49.0541 | 72242 |
| 1730763000 | 48.51 | 0.29 | 0.60 | 48.1 | 48.96 | 48.1 | 144182 |
| 1730500200 | 48.22 | 1.63 | 3.50 | 47.77 | 48.5225 | 47.77 | 104370 |
| 1730413800 | 46.59 | -0.05 | -0.11 | 46.45 | 46.99 | 46.27 | 99312 |
| 1730327400 | 46.64 | -1.16 | -2.43 | 47.21 | 47.29 | 46.55 | 529140 |
| 1730241000 | 47.8 | -0.53 | -1.10 | 48.02 | 48.55 | 47.66 | 65685 |
| 1730154600 | 48.33 | 1.15 | 2.44 | 47.44 | 48.63 | 47.44 | 71287 |
| 1729895400 | 47.18 | 0.73 | 1.57 | 47.22 | 47.6999 | 47.0184 | 75634 |
| 1729809000 | 46.45 | 0.08 | 0.17 | 46.36 | 46.5799 | 45.92 | 54560 |
| 1729722600 | 46.37 | -0.93 | -1.97 | 46.98 | 46.98 | 46.045 | 81064 |
| 1729636200 | 47.3 | 1.08 | 2.34 | 46.04 | 47.41 | 46.04 | 64845 |
| 1729549800 | 46.22 | -0.53 | -1.13 | 46.37 | 46.59 | 45.89 | 63583 |
| 1729290600 | 46.75 | 0.78 | 1.70 | 46.53 | 46.805 | 46.46 | 58841 |
| 1729204200 | 45.97 | -0.95 | -2.02 | 46.62 | 46.62 | 45.6 | 153799 |
| 1729117800 | 46.92 | 0.6 | 1.30 | 46.31 | 47.27 | 46.31 | 390632 |
| 1729031400 | 46.32 | -1.35 | -2.83 | 47.01 | 47.26 | 46.2 | 309162 |
| 1728945000 | 47.67 | -0.8 | -1.65 | 47.7 | 48.1399 | 47.26 | 51211 |
| 1728685800 | 48.47 | 0.29 | 0.60 | 47.51 | 48.55 | 47.51 | 85966 |
| 1728599400 | 48.18 | 0.28 | 0.58 | 48.19 | 48.32 | 47.41 | 448879 |
| 1728513000 | 47.9 | 0.11 | 0.23 | 47.12 | 48.2 | 47.002 | 25926 |
| 1728426600 | 47.79 | -2.97 | -5.85 | 48.04 | 48.04 | 47.001 | 229697 |
| 1728340200 | 50.76 | 3.1 | 6.50 | 48.57 | 51.1 | 48.57 | 303660 |
| 1728081000 | 47.66 | 1.47 | 3.18 | 46.94 | 47.7 | 46.94 | 44368 |
| 1727994600 | 46.19 | -1.34 | -2.82 | 46.28 | 46.28 | 45.5549 | 74774 |
| 1727908200 | 47.53 | 1.18 | 2.55 | 46.72 | 47.53 | 46.39 | 53908 |
| 1727821800 | 46.35 | 0.23 | 0.50 | 46.12 | 46.59 | 45.6263 | 53014 |
| 1727735400 | 46.12 | 0.64 | 1.41 | 46.2 | 46.92 | 45.98 | 143356 |
| 1727476200 | 45.48 | 0.87 | 1.95 | 44.92 | 45.9 | 44.92 | 173723 |
| 1727389800 | 44.61 | 3.24 | 7.83 | 43.26 | 44.73 | 43.26 | 93391 |
| 1727303400 | 41.37 | -1.13 | -2.66 | 42.04 | 42.04 | 41.15 | 152794 |
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
