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 | 0.1 | 0.218054949847 | 45.86 | 47.5 | 45.24 | 181445 | 46.31340312 | SP |
| 4 | -2.28 | -4.7263681592 | 48.24 | 49.61 | 43.81 | 201539 | 46.74482247 | SP |
| 12 | -8.98 | -16.3451037495 | 54.94 | 71.2683 | 43.81 | 256801 | 53.73602949 | SP |
| 26 | 1.92 | 4.35967302452 | 44.04 | 71.2683 | 40.9 | 304856 | 49.18405372 | SP |
| 52 | -12.14 | -20.8950086059 | 58.1 | 71.2683 | 36.93 | 2581326 | 48.44103016 | SP |
| 156 | -52.94 | -53.5288169869 | 98.9 | 100.85 | 36.93 | 2504949 | 63.93218657 | SP |
| 260 | -5.54 | -10.7572815534 | 51.5 | 105.55 | 20.4 | 2627726 | 65.03023301 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750458600 | 46.52 | 0.28 | 0.61 | 45.66 | 46.81 | 45.66 | 253018 |
| 1750285800 | 46.24 | -0.51 | -1.09 | 46.79 | 46.98 | 45.48 | 137454 |
| 1750199400 | 46.75 | 0.97 | 2.12 | 46.5 | 46.77 | 45.93 | 140897 |
| 1750113000 | 45.78 | -1.06 | -2.26 | 45.86 | 46.21 | 45.24 | 194409 |
| 1749853800 | 46.84 | 1.76 | 3.90 | 46.42 | 47.1 | 45.76 | 301787 |
| 1749767400 | 45.08 | 0.35 | 0.78 | 45.36 | 45.6 | 44.94 | 139221 |
| 1749681000 | 44.73 | 0.38 | 0.86 | 43.96 | 44.87 | 43.81 | 131763 |
| 1749594600 | 44.35 | -0.56 | -1.24 | 44.42 | 44.65 | 44.02 | 140477 |
| 1749508200 | 44.905 | -0.59 | -1.29 | 44.625 | 45.16 | 44.47 | 137015 |
| 1749249000 | 45.49 | -1.41 | -3.01 | 45.66 | 46.01 | 45.38 | 216808 |
| 1749162600 | 46.9 | -0.02 | -0.04 | 46.86 | 47.55 | 46.36 | 239951 |
| 1749076200 | 46.92 | 0.29 | 0.61 | 46.65 | 47.05 | 46.28 | 131686 |
| 1748989800 | 46.635 | -1.58 | -3.27 | 47.91 | 48.28 | 46.41 | 235941 |
| 1748903400 | 48.21 | -0.24 | -0.50 | 48.39 | 49.61 | 48.17 | 249233 |
| 1748644200 | 48.45 | 0.53 | 1.11 | 48.51 | 49.19 | 47.97 | 332166 |
| 1748557800 | 47.92 | -0.33 | -0.68 | 47.58 | 48.71 | 47.58 | 303806 |
| 1748471400 | 48.25 | 1.06 | 2.25 | 47.23 | 48.35 | 47.14 | 157487 |
| 1748385000 | 47.19 | -2.57 | -5.16 | 48.24 | 48.96 | 47.19 | 184575 |
| 1748039400 | 49.76 | 0.46 | 0.93 | 51.12 | 51.12 | 49.42 | 347433 |
| 1747953000 | 49.3 | -0.07 | -0.14 | 49.84 | 50.11 | 48.805 | 236625 |
| 1747866600 | 49.37 | 2.69 | 5.76 | 47.82 | 49.48 | 47.35 | 270640 |
| 1747780200 | 46.68 | -0.01 | -0.02 | 46.92 | 47.1668 | 46.4 | 143213 |
| 1747693800 | 46.69 | 0.44 | 0.95 | 47.7 | 47.9 | 46.69 | 207852 |
| 1747434600 | 46.25 | -0.74 | -1.57 | 46.93 | 47.24 | 46.2 | 155130 |
| 1747348200 | 46.99 | -0.68 | -1.43 | 47.76 | 48.3 | 46.99 | 117928 |
| 1747261800 | 47.67 | 0.92 | 1.97 | 47.13 | 47.74 | 46.9 | 170536 |
| 1747175400 | 46.75 | -0.32 | -0.68 | 46.69 | 47.07 | 46.35 | 134166 |
| 1747089000 | 47.07 | -3.62 | -7.14 | 46.6 | 48 | 46.26 | 234451 |
| 1746829800 | 50.69 | 0.31 | 0.62 | 50.34 | 51.08 | 49.95 | 288789 |
| 1746743400 | 50.38 | -2.02 | -3.85 | 51.19 | 51.855 | 49.65 | 288905 |
| 1746657000 | 52.4 | -0.31 | -0.59 | 52.11 | 53.11 | 51.8462 | 161807 |
| 1746570600 | 52.71 | 1.11 | 2.15 | 52.81 | 53.31 | 51.87 | 214169 |
| 1746484200 | 51.6 | 0.82 | 1.61 | 51.76 | 52 | 50.81 | 177045 |
| 1746225000 | 50.78 | -2.33 | -4.39 | 52 | 52.0239 | 50.4228 | 247342 |
| 1746138600 | 53.11 | -0.64 | -1.19 | 53.31 | 54.39 | 52.26 | 197358 |
| 1746052200 | 53.75 | 0.65 | 1.22 | 54.7 | 56.01 | 53.48 | 253884 |
| 1745965800 | 53.1 | -0.61 | -1.14 | 54.04 | 54.79 | 52.719 | 208244 |
| 1745879400 | 53.71 | -0.49 | -0.90 | 53.95 | 55 | 53.1536 | 163965 |
| 1745620200 | 54.2 | 0.06 | 0.11 | 54.95 | 55.52 | 54.1 | 291171 |
| 1745533800 | 54.14 | -2.25 | -3.99 | 56.08 | 56.57 | 53.98 | 152880 |
| 1745447400 | 56.39 | -1.66 | -2.86 | 54.7 | 56.6 | 52.95 | 292158 |
| 1745361000 | 58.05 | -3.27 | -5.33 | 59.61 | 60.03 | 57.710046 | 223504 |
| 1745274600 | 61.32 | 2.46 | 4.18 | 59.87 | 62.43 | 59.71 | 115300 |
| 1744929000 | 58.86 | -0.88 | -1.47 | 59.8 | 60.07 | 58.29 | 192986 |
| 1744842600 | 59.74 | 1.11 | 1.89 | 59.35 | 61.26 | 58.68 | 146053 |
| 1744756200 | 58.63 | -0.14 | -0.24 | 58.93 | 59.17 | 57.21 | 176052 |
| 1744669800 | 58.77 | -1.4 | -2.33 | 57.9 | 61 | 57.9 | 172152 |
| 1744410600 | 60.17 | -1.72 | -2.78 | 62.3 | 64.08 | 59.95 | 173021 |
| 1744324200 | 61.89 | 4.74 | 8.29 | 60.23 | 64.7 | 59.63 | 208028 |
| 1744237800 | 57.15 | -11.8 | -17.11 | 70.48 | 71.2683 | 55.4701 | 1059183 |
| 1744151400 | 68.95 | 3.86 | 5.93 | 60.91 | 70.58 | 60.81 | 561748 |
| 1744065000 | 65.09 | 0.93 | 1.45 | 69 | 70.85 | 57.82 | 1031161 |
| 1743805800 | 64.16 | 5.22 | 8.86 | 63.34 | 66.989999 | 62.46 | 554197 |
| 1743719400 | 58.94 | 6.8 | 13.04 | 57.09 | 59.05 | 56.11 | 402353 |
| 1743633000 | 52.14 | -1.69 | -3.14 | 55.31 | 55.46 | 51.8108 | 276708 |
| 1743546600 | 53.83 | -0.02 | -0.04 | 54.16 | 55.33 | 52.98 | 402813 |
| 1743460200 | 53.85 | 0.56 | 1.05 | 54.94 | 55.9401 | 53.29 | 359016 |
| 1743201000 | 53.29 | 2.15 | 4.20 | 51.3 | 53.82 | 51.27 | 290426 |
| 1743114600 | 51.14 | 0.45 | 0.89 | 50.82 | 51.57 | 50.32 | 286895 |
| 1743028200 | 50.69 | 0.63 | 1.26 | 49.56 | 51.1 | 49.14 | 343253 |
| 1742941800 | 50.06 | 0.57 | 1.15 | 49.59 | 50.35 | 49.34 | 321611 |
| 1742855400 | 49.49 | -2.6 | -4.99 | 50.51 | 50.61 | 49.34 | 417261 |
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
