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 | -1.07 | -2.47398843931 | 43.25 | 43.55 | 42.175 | 864600 | 43.02697998 | SP |
| 4 | -2.99 | -6.61943767988 | 45.17 | 45.28 | 42.175 | 1001830 | 43.43857658 | SP |
| 12 | -3.88 | -8.42379504993 | 46.06 | 47.52 | 42.175 | 857818 | 45.02017195 | SP |
| 26 | 1.83 | 4.53531598513 | 40.35 | 47.52 | 40.235 | 981385 | 44.36573522 | SP |
| 52 | 2.75 | 6.97438498605 | 39.43 | 47.52 | 37.35 | 1025910 | 41.83392829 | SP |
| 156 | -1.54 | -3.52241537054 | 43.72 | 47.52 | 32.88 | 1596914 | 40.54774028 | SP |
| 260 | 2.98 | 7.60204081633 | 39.2 | 47.52 | 20.79 | 1539526 | 38.23319047 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379000 | 42.86 | -0.01 | -0.02 | 42.77 | 42.865 | 42.37 | 836763 |
| 1736292600 | 42.87 | -0.14 | -0.33 | 43.13 | 43.37 | 42.74 | 755615 |
| 1736206200 | 43.01 | -0.4 | -0.92 | 43.53 | 43.55 | 42.94 | 1256558 |
| 1735947000 | 43.41 | 0.3 | 0.70 | 43.25 | 43.46 | 43.02 | 729260 |
| 1735860600 | 43.11 | -0.13 | -0.30 | 43.4 | 43.47 | 42.9498 | 1263966 |
| 1735687800 | 43.24 | 0.22 | 0.51 | 43.18 | 43.35 | 42.96 | 1026796 |
| 1735601400 | 43.02 | -0.34 | -0.78 | 43.14 | 43.14 | 42.68 | 1166083 |
| 1735342200 | 43.36 | -0.25 | -0.57 | 43.4 | 43.7198 | 43.205 | 888572 |
| 1735255800 | 43.61 | 0.07 | 0.16 | 43.4 | 43.6466 | 43.31 | 710055 |
| 1735077840 | 43.54 | 0.25 | 0.58 | 43.21 | 43.55 | 43.17 | 732178 |
| 1734996600 | 43.29 | 0.08 | 0.19 | 43.05 | 43.3177 | 42.865 | 1179220 |
| 1734737400 | 43.21 | 0.17 | 0.39 | 42.49 | 43.42 | 42.4 | 994798 |
| 1734651000 | 43.04 | -0.25 | -0.58 | 43.46 | 43.74 | 43.03 | 1612492 |
| 1734564600 | 43.29 | -1.39 | -3.11 | 44.64 | 44.73 | 43.27 | 1754830 |
| 1734478200 | 44.68 | -0.18 | -0.40 | 44.63 | 44.86 | 44.58 | 898806 |
| 1734391800 | 44.86 | -0.29 | -0.64 | 45.15 | 45.24 | 44.84 | 969352 |
| 1734132600 | 45.15 | -0.08 | -0.18 | 45.24 | 45.28 | 44.925 | 767764 |
| 1734046200 | 45.23 | -0.09 | -0.20 | 45.32 | 45.52 | 45.21 | 771529 |
| 1733959800 | 45.32 | -0.4 | -0.87 | 45.83 | 45.83 | 45.31 | 919539 |
| 1733873400 | 45.72 | -0.19 | -0.41 | 45.92 | 45.965 | 45.44 | 1277395 |
| 1733787000 | 45.91 | -0.07 | -0.15 | 46.14 | 46.181 | 45.87 | 984419 |
| 1733527800 | 45.98 | -0.27 | -0.58 | 46.32 | 46.37 | 45.91 | 785426 |
| 1733441400 | 46.25 | 0.07 | 0.15 | 46.19 | 46.38 | 46.11 | 757031 |
| 1733355000 | 46.18 | -0.25 | -0.54 | 46.41 | 46.41 | 46.045 | 797543 |
| 1733268600 | 46.43 | -0.35 | -0.75 | 46.87 | 46.93 | 46.41 | 784810 |
| 1733182200 | 46.78 | -0.52 | -1.10 | 47.29 | 47.29 | 46.67 | 1327691 |
| 1732917840 | 47.3 | -0.02 | -0.04 | 47.43 | 47.485 | 47.255 | 466666 |
| 1732750200 | 47.32 | 0.16 | 0.34 | 47.33 | 47.52 | 47.2934 | 668114 |
| 1732663800 | 47.16 | 0.05 | 0.11 | 47.07 | 47.19 | 46.87 | 572413 |
| 1732577400 | 47.11 | 0.38 | 0.81 | 47.02 | 47.35 | 47 | 1162573 |
| 1732318200 | 46.73 | 0.33 | 0.71 | 46.5 | 46.8101 | 46.48 | 1019003 |
| 1732231800 | 46.4 | 0.53 | 1.16 | 45.96 | 46.47 | 45.83 | 746548 |
| 1732145400 | 45.87 | 0.1 | 0.22 | 45.81 | 45.895 | 45.63 | 748173 |
| 1732059000 | 45.77 | -0.11 | -0.24 | 45.59 | 45.8356 | 45.3657 | 617151 |
| 1731972600 | 45.88 | 0.26 | 0.57 | 45.59 | 45.92 | 45.53 | 717782 |
| 1731713400 | 45.62 | 0.02 | 0.04 | 45.6 | 45.7 | 45.35 | 707340 |
| 1731627000 | 45.6 | -0.16 | -0.35 | 45.77 | 45.835 | 45.565 | 639890 |
| 1731540600 | 45.76 | 0.05 | 0.11 | 45.89 | 46 | 45.61 | 576257 |
| 1731454200 | 45.71 | -0.47 | -1.02 | 46.08 | 46.14 | 45.6 | 763319 |
| 1731367800 | 46.18 | 0.17 | 0.37 | 46.14 | 46.47 | 46.09 | 699897 |
| 1731108600 | 46.01 | 0.24 | 0.52 | 45.81 | 46.14 | 45.72 | 862438 |
| 1731022200 | 45.77 | -0.11 | -0.24 | 45.87 | 45.96 | 45.63 | 1226581 |
| 1730935800 | 45.88 | 0.54 | 1.19 | 46.2 | 46.21 | 45.62 | 1225203 |
| 1730849400 | 45.34 | 0.56 | 1.25 | 44.75 | 45.34 | 44.6 | 653138 |
| 1730763000 | 44.78 | 0.07 | 0.16 | 44.76 | 44.975 | 44.5901 | 712677 |
| 1730500200 | 44.71 | -0.48 | -1.06 | 45.28 | 45.33 | 44.665 | 1194040 |
| 1730413800 | 45.19 | -0.04 | -0.09 | 45.24 | 45.53 | 45.16 | 847328 |
| 1730327400 | 45.23 | 0.2 | 0.44 | 45.02 | 45.4184 | 45.01 | 890308 |
| 1730241000 | 45.03 | -0.52 | -1.14 | 45.3 | 45.36 | 45.03 | 723401 |
| 1730154600 | 45.55 | 0.35 | 0.77 | 45.37 | 45.63 | 45.36 | 569707 |
| 1729895400 | 45.2 | -0.52 | -1.14 | 45.85 | 45.91 | 45.175 | 718950 |
| 1729809000 | 45.72 | -0.08 | -0.17 | 45.9 | 45.93 | 45.615 | 616410 |
| 1729722600 | 45.8 | 0.15 | 0.33 | 45.57 | 45.84 | 45.5303 | 732613 |
| 1729636200 | 45.65 | 0.04 | 0.09 | 45.47 | 45.75 | 45.36 | 863864 |
| 1729549800 | 45.61 | -0.6 | -1.30 | 46.21 | 46.26 | 45.5699 | 835892 |
| 1729290600 | 46.21 | 0.18 | 0.39 | 46.06 | 46.245 | 45.82 | 660784 |
| 1729204200 | 46.03 | -0.2 | -0.43 | 46.18 | 46.22 | 45.96 | 851905 |
| 1729117800 | 46.23 | 0.46 | 1.01 | 45.89 | 46.27 | 45.84 | 982731 |
| 1729031400 | 45.77 | 0.26 | 0.57 | 45.67 | 46.17 | 45.66 | 1527944 |
| 1728945000 | 45.51 | 0.32 | 0.71 | 45.15 | 45.525 | 45.03 | 561831 |
| 1728685800 | 45.19 | 0.44 | 0.98 | 44.93 | 45.22 | 44.93 | 521121 |
| 1728599400 | 44.75 | -0.22 | -0.49 | 44.95 | 45.0584 | 44.66 | 513892 |
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
