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 | -6.3 | -11.7056856187 | 53.82 | 54.085 | 47.51 | 44258 | 49.14589648 | SP |
| 4 | -8.11 | -14.5784648571 | 55.63 | 56.025 | 47.51 | 28454 | 51.35680326 | SP |
| 12 | -2.11 | -4.25146080999 | 49.63 | 56.75 | 45.8 | 44838 | 50.56982842 | SP |
| 26 | 14.8 | 45.2322738386 | 32.72 | 56.75 | 32.61 | 36737 | 47.10116 | SP |
| 52 | 8.54 | 21.9086711134 | 38.98 | 56.75 | 32.254 | 20748 | 45.69000585 | SP |
| 156 | 14.87 | 45.5436447167 | 32.65 | 56.75 | 31 | 13809 | 41.43028485 | SP |
| 260 | 23.04 | 94.1176470588 | 24.48 | 56.75 | 22.52 | 29276 | 35.04181684 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781821800 | 47.52 | 0.01 | 0.02 | 47 | 47.64 | 46.34 | 25968 |
| 1781735400 | 47.51 | -0.58 | -1.21 | 47.88 | 49.095 | 47.51 | 61886 |
| 1781649000 | 48.09 | -1.33 | -2.69 | 48.47 | 48.665 | 47.6 | 35264 |
| 1781562600 | 49.42 | -1.44 | -2.83 | 49.25 | 49.63 | 49.01 | 64864 |
| 1781303400 | 50.86 | -1.22 | -2.34 | 51.35 | 52.3 | 50.6338 | 43624 |
| 1781217000 | 52.08 | -1.72 | -3.20 | 53.82 | 54.085 | 52.08 | 15650 |
| 1781130600 | 53.8 | 1.08 | 2.05 | 53.01 | 54 | 53.01 | 13689 |
| 1781044200 | 52.7211 | -0.88 | -1.64 | 52.93 | 52.93 | 51.58 | 12663 |
| 1780957800 | 53.6 | 1.22 | 2.33 | 52.93 | 53.6 | 52.93 | 11383 |
| 1780698600 | 52.38 | -1.12 | -2.09 | 52.64 | 52.83 | 52.075 | 48986 |
| 1780612200 | 53.5 | -0.83 | -1.53 | 53.49 | 53.51 | 52.88 | 11794 |
| 1780525800 | 54.33 | 0.83 | 1.55 | 54.52 | 54.56 | 54 | 10274 |
| 1780439400 | 53.5 | 0.64 | 1.21 | 52.8 | 53.83 | 52.8 | 14702 |
| 1780353000 | 52.86 | 1.3 | 2.52 | 52.93 | 53.82 | 52.71 | 22179 |
| 1780093800 | 51.56 | -0.55 | -1.06 | 51.88 | 51.95 | 51.18 | 22071 |
| 1780007400 | 52.11 | 0.39 | 0.75 | 52.77 | 52.77 | 51.3 | 10252 |
| 1779921000 | 51.72 | -0.85 | -1.62 | 51.6 | 52.2 | 51.3 | 36749 |
| 1779834600 | 52.57 | -1.26 | -2.34 | 52.86 | 53.32 | 52.57 | 35734 |
| 1779489000 | 53.83 | -0.28 | -0.52 | 54.31 | 54.5551 | 53 | 58143 |
| 1779402600 | 54.11 | -0.29 | -0.53 | 55.63 | 56.025 | 53.6525 | 10712 |
| 1779316200 | 54.4 | -2.13 | -3.77 | 55.46 | 55.89 | 53.52 | 36068 |
| 1779229800 | 56.53 | 1.05 | 1.90 | 56.68 | 56.75 | 55.84 | 21693 |
| 1779143400 | 55.4779 | 0.21 | 0.38 | 55.23 | 56.7099 | 55 | 29007 |
| 1778884200 | 55.27 | 1.12 | 2.07 | 55.18 | 55.49 | 54.83 | 24128 |
| 1778797800 | 54.1501 | -0.2 | -0.37 | 53.5 | 54.1558 | 53.3501 | 12833 |
| 1778711400 | 54.35 | -0.73 | -1.33 | 54.9 | 54.9 | 54 | 16199 |
| 1778625000 | 55.08 | 1.18 | 2.19 | 54.95 | 55.47 | 54.75 | 30547 |
| 1778538600 | 53.9 | 1.71 | 3.28 | 53.21 | 54.07 | 52.6 | 20639 |
| 1778279400 | 52.19 | 0.55 | 1.07 | 51.19 | 52.36 | 51.19 | 20511 |
| 1778193000 | 51.64 | 0.49 | 0.96 | 49.94 | 51.97 | 49.7301 | 43788 |
| 1778106600 | 51.15 | -3.43 | -6.28 | 51.67 | 51.87 | 50.94 | 78707 |
| 1778020200 | 54.58 | -0.64 | -1.16 | 54.49 | 54.58 | 53.74 | 17959 |
| 1777933800 | 55.22 | 2.11 | 3.97 | 53.75 | 55.62 | 53.75 | 48238 |
| 1777674600 | 53.11 | -0.53 | -0.99 | 53.61 | 53.61 | 52.0001 | 44025 |
| 1777588200 | 53.64 | -0.2 | -0.37 | 53.01 | 53.8 | 52.86 | 50443 |
| 1777501800 | 53.84 | 1.66 | 3.18 | 53.5 | 53.94 | 53.2401 | 56706 |
| 1777415400 | 52.18 | 0.72 | 1.40 | 52.55 | 52.64 | 51.87 | 41995 |
| 1777329000 | 51.46 | 0.46 | 0.90 | 51.27 | 51.79 | 51.195 | 47634 |
| 1777069800 | 51 | -0.37 | -0.72 | 50.95 | 51.335 | 50.28 | 57498 |
| 1776983400 | 51.37 | 1.31 | 2.62 | 50.39 | 51.875 | 50.39 | 59512 |
| 1776897000 | 50.06 | 0.31 | 0.62 | 49.5 | 50.4 | 49.5 | 52865 |
| 1776810600 | 49.75 | 1.24 | 2.56 | 49.17 | 50 | 48.74 | 44817 |
| 1776724200 | 48.51 | 1.35 | 2.86 | 48.28 | 48.9725 | 48.28 | 19457 |
| 1776465000 | 47.16 | -2.54 | -5.11 | 46.95 | 47.37 | 45.8 | 67558 |
| 1776378600 | 49.7 | 0.25 | 0.51 | 49.47 | 50.19 | 49.47 | 12081 |
| 1776292200 | 49.45 | 0.17 | 0.34 | 49.31 | 49.89 | 49.12 | 36607 |
| 1776205800 | 49.28 | -0.81 | -1.62 | 49.91 | 50.3399 | 49.03 | 54295 |
| 1776119400 | 50.09 | 1.11 | 2.27 | 50.56 | 50.96 | 49.83 | 29519 |
| 1775860200 | 48.98 | 0.24 | 0.49 | 48.58 | 49.48 | 48.56 | 31652 |
| 1775773800 | 48.74 | 0.17 | 0.35 | 48.81 | 49.34 | 47.95 | 79604 |
| 1775687400 | 48.57 | -0.79 | -1.60 | 46.31 | 49.07 | 46.31 | 309037 |
| 1775601000 | 49.36 | 0.24 | 0.49 | 49.69 | 50.6 | 49.02 | 156213 |
| 1775514600 | 49.12 | 0.82 | 1.70 | 48.65 | 49.58 | 48.41 | 43213 |
| 1775169000 | 48.3 | 1.39 | 2.96 | 49.09 | 49.09 | 47.12 | 75822 |
| 1775082600 | 46.91 | -1.29 | -2.68 | 47.02 | 47.11 | 46.47 | 89384 |
| 1774996200 | 48.2 | -2.12 | -4.21 | 50.15 | 50.15 | 47.71 | 78041 |
| 1774909800 | 50.32 | 0.54 | 1.08 | 50.3 | 50.57 | 49.99 | 39493 |
| 1774650600 | 49.78 | 0.66 | 1.34 | 49.92 | 50.17 | 49.5 | 45044 |
| 1774564200 | 49.12 | 0.89 | 1.85 | 49.63 | 49.65 | 48.91 | 37108 |
| 1774477800 | 48.23 | -0.41 | -0.84 | 47.28 | 48.395 | 47.28 | 32605 |
| 1774391400 | 48.64 | 1.39 | 2.94 | 48.78 | 49.13 | 48.1101 | 63069 |
| 1774305000 | 47.25 | -2.87 | -5.73 | 47.81 | 47.99 | 45.75 | 84924 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
