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 | -0.3072 | -0.692593845113 | 44.355 | 45.2336 | 42.75 | 2795 | 43.83333661 | SP |
| 4 | -7.1922 | -14.0362997658 | 51.24 | 51.87 | 42.75 | 3612 | 46.51413967 | SP |
| 12 | -4.3222 | -8.93570394873 | 48.37 | 53.81 | 42.75 | 4566 | 49.16108831 | SP |
| 26 | -6.1622 | -12.2728540131 | 50.21 | 53.81 | 42.75 | 4796 | 49.36015611 | SP |
| 52 | -6.1622 | -12.2728540131 | 50.21 | 53.81 | 42.75 | 4796 | 49.36015611 | SP |
| 156 | -6.1622 | -12.2728540131 | 50.21 | 53.81 | 42.75 | 4796 | 49.36015611 | SP |
| 260 | -6.1622 | -12.2728540131 | 50.21 | 53.81 | 42.75 | 4796 | 49.36015611 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 44.0478 | -0.26 | -0.59 | 44.24 | 44.35 | 44.046 | 1702 |
| 1741818600 | 44.3096 | 1.05 | 2.42 | 44.44 | 44.6979 | 44 | 1975 |
| 1741732200 | 43.2629 | 0.13 | 0.29 | 43.21 | 44.0128 | 42.75 | 4686 |
| 1741645800 | 43.1373 | -2.1 | -4.63 | 43.94 | 44.01 | 42.85 | 3095 |
| 1741390200 | 45.2336 | 1.12 | 2.54 | 44.355 | 45.2336 | 44.21 | 2515 |
| 1741303800 | 44.1143 | -1.85 | -4.03 | 44.69 | 44.69 | 44.0022 | 5573 |
| 1741217400 | 45.9671 | 0.49 | 1.07 | 45.595 | 46 | 45.03 | 5677 |
| 1741131000 | 45.48 | 0.38 | 0.84 | 45.15 | 46.11 | 44.685 | 8856 |
| 1741044600 | 45.1005 | -1.94 | -4.13 | 47.58 | 47.58 | 44.9283 | 5789 |
| 1740785400 | 47.0422 | 0.61 | 1.31 | 46.38 | 47.17 | 46.38 | 4230 |
| 1740699000 | 46.4361 | -2.71 | -5.52 | 49.72 | 49.72 | 46.4361 | 3043 |
| 1740612600 | 49.1486 | 1.11 | 2.32 | 48.64 | 49.23 | 48.64 | 1568 |
| 1740526200 | 48.0352 | -1.05 | -2.13 | 49 | 49 | 47.86 | 5959 |
| 1740439800 | 49.0822 | -1.12 | -2.23 | 50.26 | 50.26 | 49.0822 | 4537 |
| 1740180600 | 50.2001 | -1.3 | -2.51 | 51.67 | 51.67 | 50.07 | 1651 |
| 1740094200 | 51.4951 | -0.09 | -0.18 | 51.51 | 51.51 | 51.04 | 1538 |
| 1740007800 | 51.59 | 0.06 | 0.12 | 51.57 | 51.59 | 51.48 | 1239 |
| 1739921400 | 51.53 | 0.26 | 0.51 | 51.87 | 51.87 | 51.4475 | 2399 |
| 1739575800 | 51.27 | 0.12 | 0.23 | 51.24 | 51.27 | 50.85 | 2601 |
| 1739489400 | 51.1499 | 0.61 | 1.22 | 50.6 | 51.1499 | 50.6 | 2818 |
| 1739403000 | 50.5358 | -0.18 | -0.35 | 50.12 | 50.5358 | 50.11 | 1780 |
| 1739316600 | 50.7147 | -0 | -0.00 | 50.54 | 50.91 | 50.54 | 1694 |
| 1739230200 | 50.715 | 0.84 | 1.69 | 50.05 | 50.715 | 50.05 | 4986 |
| 1738971000 | 49.8709 | -0.55 | -1.09 | 50.49 | 50.5 | 49.7176 | 4933 |
| 1738884600 | 50.4184 | 0.33 | 0.66 | 49.97 | 50.4184 | 49.97 | 3520 |
| 1738798200 | 50.086 | 0.58 | 1.16 | 49.37 | 50.086 | 49.1883 | 2643 |
| 1738711800 | 49.51 | 0.65 | 1.33 | 48.85 | 49.6 | 48.85 | 15365 |
| 1738625400 | 48.8598 | -0.89 | -1.78 | 48.21 | 49.29 | 48.21 | 7524 |
| 1738366200 | 49.7448 | -0.1 | -0.20 | 49.88 | 51 | 49.69 | 7885 |
| 1738279800 | 49.8434 | 1.16 | 2.38 | 49.27 | 49.99 | 49.27 | 15383 |
| 1738193400 | 48.6848 | -0.15 | -0.31 | 49.4 | 49.4 | 48.19 | 2609 |
| 1738107000 | 48.8376 | 1.09 | 2.28 | 48.36 | 48.8376 | 47.67 | 2445 |
| 1738020600 | 47.7499 | -4.89 | -9.29 | 49.53 | 49.54 | 47.27 | 19228 |
| 1737761400 | 52.6408 | -1.05 | -1.95 | 53.4 | 53.4 | 52.605 | 2909 |
| 1737675000 | 53.6888 | 0 | 0.00 | 53.6888 | 53.6888 | 53.6888 | 0 |
| 1737588600 | 53.6888 | 1.05 | 2.00 | 53.18 | 53.81 | 53.18 | 1817 |
| 1737502200 | 52.6386 | 0.74 | 1.43 | 52.2 | 52.88 | 51.97 | 3362 |
| 1737156600 | 51.8956 | 0.74 | 1.45 | 51.81 | 51.8956 | 51.59 | 1751 |
| 1737070200 | 51.1555 | 0.38 | 0.75 | 51.77 | 51.77 | 51.1501 | 3439 |
| 1736983800 | 50.7722 | 0.96 | 1.93 | 50.33 | 50.8173 | 50.3 | 2511 |
| 1736897400 | 49.8105 | 0.08 | 0.16 | 50.33 | 50.33 | 49.4601 | 3411 |
| 1736811000 | 49.7316 | -0.31 | -0.62 | 48.95 | 49.7316 | 48.95 | 3321 |
| 1736551800 | 50.04 | -0.93 | -1.82 | 50.36 | 50.36 | 49.71 | 5998 |
| 1736379000 | 50.9668 | -0.59 | -1.15 | 51.25 | 51.25 | 50.59 | 4285 |
| 1736292600 | 51.56 | -1.02 | -1.94 | 53.11 | 53.11 | 51.56 | 7538 |
| 1736206200 | 52.5821 | 1.28 | 2.49 | 52.6 | 53 | 52.435 | 10208 |
| 1735947000 | 51.3029 | 1.26 | 2.52 | 50.5 | 51.43 | 50.5 | 5794 |
| 1735860600 | 50.04 | 0.53 | 1.07 | 50.1 | 50.34 | 49.62 | 2488 |
| 1735687800 | 49.5093 | -0.53 | -1.06 | 50.19 | 50.19 | 49.5 | 3348 |
| 1735601400 | 50.0394 | -0.52 | -1.02 | 49.99 | 50.41 | 49.61 | 3153 |
| 1735342200 | 50.557 | -0.49 | -0.97 | 50.9 | 50.9 | 50.06 | 3464 |
| 1735255800 | 51.0506 | 0.1 | 0.20 | 50.94 | 51.23 | 50.82 | 8932 |
| 1735077840 | 50.9507 | 0.39 | 0.77 | 50.67 | 50.99 | 50.67 | 1508 |
| 1734996600 | 50.5604 | 1.32 | 2.68 | 49.58 | 50.5604 | 49.58 | 3463 |
| 1734737400 | 49.2423 | 0.61 | 1.26 | 48.37 | 49.66 | 48.37 | 2400 |
| 1734651000 | 48.6319 | -0.72 | -1.46 | 49.43 | 49.43 | 48.63 | 2623 |
| 1734564600 | 49.3535 | -1.15 | -2.29 | 51.18 | 51.19 | 49.19 | 7173 |
| 1734478200 | 50.5077 | -0.55 | -1.08 | 51.15 | 51.15 | 50.061 | 4565 |
| 1734391800 | 51.0616 | 0.56 | 1.11 | 50.84 | 51.22 | 50.5 | 4830 |
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
