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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 49856 | 98.5 | 0.20 | 50054 | 50210 | 49747 | 1205 |
| 1738085400 | 49757.5 | 601 | 1.22 | 49521 | 49951 | 49408 | 640 |
| 1737999000 | 49156.5 | -1 | -2.17 | 49237 | 49486 | 48475.5 | 2111 |
| 1737739800 | 50248 | -420 | -0.83 | 50438 | 50634 | 50169 | 1116 |
| 1737653400 | 50668 | -53.5 | -0.11 | 50668 | 50668 | 50668 | 463 |
| 1737567000 | 50721.5 | 555 | 1.11 | 50536 | 50757.5 | 50477 | 579 |
| 1737480600 | 50166.5 | -26 | -0.05 | 50312 | 50344 | 50104 | 176 |
| 1737394200 | 50192.5 | -316.5 | -0.63 | 50410 | 50585 | 49986 | 971 |
| 1737135000 | 50509 | 593.5 | 1.19 | 50306 | 50575 | 50181 | 1353 |
| 1737048600 | 49915.5 | 256 | 0.52 | 49949 | 49985.5 | 49863.5 | 197 |
| 1736962200 | 49659.5 | 698.5 | 1.43 | 49047 | 49795.5 | 48970 | 716 |
| 1736875800 | 48961 | 202 | 0.41 | 49437 | 49533 | 48873.5 | 1020 |
| 1736789400 | 48759 | -85 | -0.17 | 48739 | 49023 | 48595.5 | 414 |
| 1736530200 | 48844 | -312.5 | -0.64 | 49028 | 49111.5 | 48612.5 | 559 |
| 1736443800 | 49156.5 | 228.5 | 0.47 | 49303 | 49390.5 | 48960.5 | 130 |
| 1736357400 | 48928 | 136 | 0.28 | 48919 | 49160.5 | 48759 | 1682 |
| 1736271000 | 48792 | -404 | -0.82 | 48901 | 49140 | 48568 | 1265 |
| 1736184600 | 49196 | 380 | 0.78 | 49108 | 49308 | 48992.5 | 3633 |
| 1735925400 | 48816 | 17 | 0.03 | 48816 | 48816 | 48816 | 145 |
| 1735839000 | 48799 | 405 | 0.84 | 48727 | 49072.5 | 48524 | 1373 |
| 1735666200 | 48394 | 104.5 | 0.22 | 48376 | 48439.5 | 48269.5 | 225 |
| 1735579800 | 48289.5 | -167 | -0.34 | 48042 | 48303 | 47765 | 463 |
| 1735320600 | 48456.5 | -308.5 | -0.63 | 48482 | 48576.5 | 48337 | 96 |
| 1735061400 | 48765 | 256 | 0.53 | 48820 | 48960.5 | 48667.5 | 418 |
| 1734975000 | 48509 | 70.5 | 0.15 | 48409 | 48643 | 48210 | 71 |
| 1734715800 | 48438.5 | 251.5 | 0.52 | 47526 | 48467 | 47382 | 942 |
| 1734629400 | 48187 | -712.5 | -1.46 | 47946 | 48275 | 47868.5 | 773 |
| 1734543000 | 48899.5 | 131 | 0.27 | 48942 | 49038 | 48628.5 | 54 |
| 1734456600 | 48768.5 | -253.5 | -0.52 | 48839 | 48940 | 48629.5 | 382 |
| 1734370200 | 49022 | -26 | -0.05 | 49108 | 49316 | 48960.5 | 174 |
| 1734111000 | 49048 | 21.5 | 0.04 | 49206 | 49291.5 | 48955.5 | 668 |
| 1734024600 | 49026.5 | 149.5 | 0.31 | 49099 | 49118 | 48982 | 48 |
| 1733938200 | 48877 | 223.5 | 0.46 | 48529 | 48907.5 | 48468 | 866 |
| 1733851800 | 48653.5 | 43.5 | 0.09 | 48649 | 48799 | 48556 | 1398 |
| 1733765400 | 48610 | -360.5 | -0.74 | 48863 | 48971.5 | 48468.5 | 225 |
| 1733506200 | 48970.5 | 55.5 | 0.11 | 48770 | 49126.5 | 48630 | 599 |
| 1733419800 | 48915 | -36.5 | -0.07 | 48892 | 48985 | 48752 | 119 |
| 1733333400 | 48951.5 | 67 | 0.14 | 49026 | 49210.5 | 48821.5 | 502 |
| 1733247000 | 48884.5 | -8 | -0.02 | 48849 | 49031.5 | 48686.5 | 508 |
| 1733160600 | 48892.5 | 249.5 | 0.51 | 48615 | 49171 | 48572 | 856 |
| 1732901400 | 48643 | 72.5 | 0.15 | 48494 | 48716.5 | 48364 | 24 |
| 1732815000 | 48570.5 | 138.5 | 0.29 | 48584 | 48589.5 | 48562 | 22 |
| 1732728600 | 48432 | -589 | -1.20 | 49123 | 49123 | 48364 | 864 |
| 1732642200 | 49021 | 141 | 0.29 | 48845 | 49063 | 48668 | 440 |
| 1732555800 | 48880 | 125.5 | 0.26 | 48837 | 49004 | 48707.5 | 5481 |
| 1732296600 | 48754.5 | 508.5 | 1.05 | 48604 | 48968.5 | 48355.5 | 3096 |
| 1732210200 | 48246 | 726 | 1.53 | 47780 | 48288.5 | 47666 | 2146 |
| 1732123800 | 47520 | -80 | -0.17 | 47864 | 47908 | 47338.5 | 4904 |
| 1732037400 | 47600 | -91 | -0.19 | 47602 | 47669 | 47147.5 | 3049 |
| 1731951000 | 47691 | 158.5 | 0.33 | 47451 | 47722 | 47427 | 183 |
| 1731691800 | 47532.5 | -516 | -1.07 | 47664 | 47918 | 47472.5 | 3699 |
| 1731605400 | 48048.5 | -127.5 | -0.26 | 48334 | 48367 | 47944.5 | 637 |
| 1731519000 | 48176 | 194.5 | 0.41 | 47893 | 48203.5 | 47741.5 | 190 |
| 1731432600 | 47981.5 | 316.5 | 0.66 | 47757 | 48042.5 | 47652 | 535 |
| 1731346200 | 47665 | 325 | 0.69 | 47720 | 47854 | 47618 | 1083 |
| 1731087000 | 47340 | 481.5 | 1.03 | 47016 | 47365 | 46987 | 58 |
| 1731000600 | 46858.5 | 147.5 | 0.32 | 46828 | 47064 | 46639 | 2706 |
| 1730914200 | 46711 | 1 | 3.42 | 46861 | 46996 | 46481.5 | 1383 |
| 1730827800 | 45168 | 101 | 0.22 | 44948 | 45205 | 44894.5 | 709 |
| 1730741400 | 45067 | -179.5 | -0.40 | 45032 | 45147.5 | 44940.5 | 93 |
| 1730482200 | 45246.5 | -126.5 | -0.28 | 45319 | 45350.5 | 45203 | 149 |
| 1730395800 | 45373 | -380.5 | -0.83 | 45260 | 45567.5 | 45108.5 | 372 |
| 1730309400 | 45753.5 | 77 | 0.17 | 45853 | 45994 | 45579 | 383 |
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
