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 | -2.48 | -5.59188275085 | 44.35 | 45.33 | 41.72 | 63231 | 43.43416398 | CS |
| 4 | -8.38 | -16.6766169154 | 50.25 | 50.51 | 41.72 | 65364 | 45.7613747 | CS |
| 12 | -4.37 | -9.45069204152 | 46.24 | 53.86 | 41.72 | 69340 | 48.00889859 | CS |
| 26 | 3.49 | 9.09327774883 | 38.38 | 53.86 | 34.2 | 66939 | 44.49956388 | CS |
| 52 | -3.84 | -8.40078757384 | 45.71 | 56.41 | 33.81 | 87045 | 43.81755778 | CS |
| 156 | -14.21 | -25.3388017118 | 56.08 | 57.99 | 23.4 | 68085 | 41.16000383 | CS |
| 260 | -9.14 | -17.9180552833 | 51.01 | 92.75 | 23.4 | 70866 | 47.29388499 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811300 | 41.87 | -0.35 | -0.83 | 41.75 | 42 | 41.5 | 43461 |
| 1736552100 | 42.22 | -1.07 | -2.47 | 42.83 | 43.05 | 41.72 | 55812 |
| 1736379300 | 43.29 | 0.01 | 0.02 | 43.34 | 43.615 | 42.93 | 48562 |
| 1736292900 | 43.28 | -1.19 | -2.68 | 44.6 | 44.83 | 43.26 | 66477 |
| 1736206500 | 44.47 | 0.39 | 0.88 | 44.35 | 45.33 | 44.1172 | 82073 |
| 1735947300 | 44.08 | -1.21 | -2.67 | 45.07 | 45.13 | 42.04 | 70045 |
| 1735860900 | 45.29 | 0.52 | 1.16 | 45.12 | 45.82 | 45.1 | 55314 |
| 1735688100 | 44.77 | -0.26 | -0.58 | 45.23 | 45.36 | 44.7 | 62226 |
| 1735601700 | 45.03 | -0.62 | -1.36 | 45.06 | 45.38 | 44.44 | 53601 |
| 1735342500 | 45.65 | -1 | -2.14 | 46.4 | 46.4 | 44.82 | 50366 |
| 1735256100 | 46.65 | 0.22 | 0.47 | 46.07 | 46.7 | 46.01 | 29811 |
| 1735077840 | 46.43 | 0.48 | 1.04 | 45.82 | 46.5456 | 45.0392 | 39567 |
| 1734996900 | 45.95 | -0.24 | -0.52 | 46.16 | 46.61 | 45.81 | 49834 |
| 1734737700 | 46.19 | 0.06 | 0.13 | 45.36 | 47.12 | 45.36 | 91216 |
| 1734651300 | 46.13 | -0.86 | -1.83 | 47.24 | 48.3 | 46.06 | 96694 |
| 1734564900 | 46.99 | -2.58 | -5.20 | 49.55 | 49.73 | 46.89 | 109184 |
| 1734478500 | 49.57 | 0.05 | 0.10 | 49.2 | 50.01 | 48.4 | 48612 |
| 1734392100 | 49.52 | -0.73 | -1.45 | 50.25 | 50.51 | 49.28 | 101786 |
| 1734132900 | 50.25 | 0.28 | 0.56 | 50.02 | 50.56 | 49.7 | 87004 |
| 1734046500 | 49.97 | 0.22 | 0.44 | 49.45 | 50.2 | 49.14 | 34639 |
| 1733960100 | 49.75 | -0.15 | -0.30 | 50.07 | 50.8 | 49.47 | 42371 |
| 1733873700 | 49.9 | 1.19 | 2.44 | 48.49 | 50.76 | 48.46 | 64486 |
| 1733787300 | 48.71 | -0.5 | -1.02 | 49.24 | 49.24 | 47.46 | 48963 |
| 1733528100 | 49.21 | -0.39 | -0.79 | 49.69 | 50.16 | 49.12 | 36258 |
| 1733441700 | 49.6 | -0.42 | -0.84 | 50.22 | 50.3 | 49.59 | 56549 |
| 1733355300 | 50.02 | 0.49 | 0.99 | 49.99 | 50.5255 | 49.77 | 134026 |
| 1733268900 | 49.53 | 0.72 | 1.48 | 48.48 | 49.8648 | 48.29 | 56600 |
| 1733182500 | 48.81 | -1.06 | -2.13 | 49.88 | 49.88 | 48.615 | 44732 |
| 1732917840 | 49.87 | 0.51 | 1.03 | 49.73 | 50.205 | 49.635 | 34007 |
| 1732750500 | 49.36 | 0.5 | 1.02 | 48.61 | 49.71 | 48.24 | 53993 |
| 1732664100 | 48.86 | -0.74 | -1.49 | 49.6 | 50.2 | 48.86 | 53132 |
| 1732577700 | 49.6 | 0.57 | 1.16 | 49.28 | 49.88 | 48.85 | 66081 |
| 1732318500 | 49.03 | 0.51 | 1.05 | 48.6 | 49.28 | 48.27 | 53040 |
| 1732232100 | 48.52 | 0.47 | 0.98 | 48.24 | 48.54 | 47.865 | 268088 |
| 1732145700 | 48.05 | 0.49 | 1.03 | 47.54 | 48.06 | 47.09 | 65615 |
| 1732059300 | 47.56 | 0.58 | 1.23 | 46.67 | 47.84 | 46.57 | 46896 |
| 1731972900 | 46.98 | 0.15 | 0.32 | 46.91 | 47.44 | 46.52 | 58858 |
| 1731713700 | 46.83 | -0.63 | -1.33 | 47.41 | 47.58 | 46.5 | 83260 |
| 1731627300 | 47.46 | -2.38 | -4.78 | 49.84 | 50.46 | 47.29 | 107018 |
| 1731540900 | 49.84 | -0.2 | -0.40 | 49.85 | 51.19 | 49.51 | 307992 |
| 1731454500 | 50.04 | -0.1 | -0.20 | 49.69 | 50.89 | 49.55 | 100777 |
| 1731368100 | 50.14 | -1.31 | -2.55 | 51.5 | 51.57 | 49.86 | 154167 |
| 1731108900 | 51.45 | 0.27 | 0.53 | 51.7 | 53.86 | 50.41 | 83739 |
| 1731022500 | 51.18 | 0.69 | 1.37 | 50.48 | 51.69 | 50.42 | 73984 |
| 1730936100 | 50.49 | 1 | 2.02 | 50.34 | 50.8 | 49.8 | 53445 |
| 1730849700 | 49.49 | 1.45 | 3.02 | 48.26 | 49.92 | 48.26 | 63998 |
| 1730763300 | 48.04 | -0.35 | -0.72 | 47.9 | 48.8 | 47.495 | 51126 |
| 1730500500 | 48.39 | 2.73 | 5.98 | 45.82 | 48.58 | 45.82 | 65610 |
| 1730414100 | 45.66 | -0.57 | -1.23 | 45.9 | 45.9 | 44.9401 | 57307 |
| 1730327700 | 46.23 | -0.11 | -0.24 | 46.34 | 46.55 | 45.7 | 44397 |
| 1730241300 | 46.34 | 0.12 | 0.26 | 46.07 | 46.68 | 45.87 | 32222 |
| 1730154900 | 46.22 | 0.16 | 0.35 | 46.3 | 46.7 | 46.12 | 24764 |
| 1729895700 | 46.06 | 0 | 0.00 | 46.14 | 46.39 | 45.7504 | 18786 |
| 1729809300 | 46.06 | 1.1 | 2.45 | 45.41 | 46.24 | 45.41 | 23469 |
| 1729722900 | 44.96 | -1.32 | -2.85 | 45.87 | 46.35 | 44.2601 | 45745 |
| 1729636500 | 46.28 | -0.01 | -0.02 | 46.04 | 46.66 | 45.98 | 66962 |
| 1729550100 | 46.29 | 0.14 | 0.30 | 46.24 | 46.41 | 45.7 | 24073 |
| 1729290900 | 46.15 | 0.15 | 0.33 | 46.15 | 46.49 | 45.875 | 39981 |
| 1729204500 | 46 | 0.51 | 1.12 | 45.91 | 46.25 | 45.565 | 27215 |
| 1729118100 | 45.49 | 0.62 | 1.38 | 44.67 | 45.86 | 44.67 | 34042 |
| 1729031700 | 44.87 | 0.11 | 0.25 | 44.64 | 45.19 | 44.36 | 32789 |
| 1728945300 | 44.76 | 0.25 | 0.56 | 44.51 | 44.85 | 43.9 | 25087 |
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
