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 | -2.4 | -5.75263662512 | 41.72 | 43.88 | 39.17 | 2023805 | 41.42025453 | CS |
| 4 | -5.2 | -11.6801437556 | 44.52 | 49.9 | 39.17 | 2597479 | 44.03779972 | CS |
| 12 | 4.32 | 12.3428571429 | 35 | 50.89 | 29.91 | 2267173 | 41.53736788 | CS |
| 26 | 15.43 | 64.5876935956 | 23.89 | 50.89 | 20.14 | 2083803 | 33.82585338 | CS |
| 52 | 20.72 | 111.397849462 | 18.6 | 50.89 | 15.81 | 2137414 | 29.44364106 | CS |
| 156 | -18.86 | -32.4166380199 | 58.18 | 77.7199 | 15.81 | 1772861 | 32.30717077 | CS |
| 260 | -32.68 | -45.3888888889 | 72 | 181.07 | 15.81 | 1467531 | 53.04821514 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 39.32 | -0.85 | -2.12 | 40.1 | 40.5 | 37.85 | 2309749 |
| 1741304100 | 40.17 | -2.49 | -5.84 | 41.25 | 42.315 | 39.88 | 2141185 |
| 1741217700 | 42.66 | 1.18 | 2.84 | 41.01 | 42.97 | 40.59 | 1683218 |
| 1741131300 | 41.48 | 0.74 | 1.82 | 39.85 | 42.58 | 39.17 | 2943047 |
| 1741044900 | 40.74 | -1.81 | -4.25 | 42.71 | 43.88 | 40.47 | 1862980 |
| 1740785700 | 42.55 | 0.44 | 1.04 | 41.72 | 42.67 | 41.11 | 1488593 |
| 1740699300 | 42.11 | -1.08 | -2.50 | 43.19 | 43.23 | 41.48 | 1642424 |
| 1740612900 | 43.19 | 2.84 | 7.04 | 41.41 | 43.83 | 41.39 | 2659824 |
| 1740526500 | 40.35 | -2.09 | -4.92 | 42.44 | 44.01 | 40.28 | 2396795 |
| 1740440100 | 42.44 | -0.43 | -1.00 | 43.235 | 45.98 | 42.25 | 2565294 |
| 1740180900 | 42.87 | -4.53 | -9.56 | 48.5 | 49 | 42.19 | 5735621 |
| 1740094500 | 47.4 | -1.6 | -3.27 | 48.33 | 49.01 | 46.83 | 3022347 |
| 1740008100 | 49 | 0.73 | 1.51 | 48.47 | 49.5 | 47.56 | 2404078 |
| 1739921700 | 48.27 | 0.15 | 0.31 | 49.9 | 49.9 | 47.0301 | 2048295 |
| 1739576100 | 48.12 | 1.14 | 2.43 | 47.5 | 49.48 | 47.27 | 2129945 |
| 1739489700 | 46.98 | 1.6 | 3.53 | 45.73 | 47.55 | 45.705 | 2413999 |
| 1739403300 | 45.38 | 1.78 | 4.08 | 42.5 | 45.75 | 42.21 | 1420177 |
| 1739316900 | 43.6 | -0.8 | -1.80 | 43.71 | 44.4 | 42.76 | 1602080 |
| 1739230500 | 44.4 | -0.07 | -0.16 | 44.59 | 44.61 | 41.79 | 2728246 |
| 1738971300 | 44.47 | -1.62 | -3.51 | 44.52 | 45.97 | 44.26 | 6463957 |
| 1738884900 | 46.09 | -1.51 | -3.16 | 47.72 | 48.0752 | 46.0216 | 1282981 |
| 1738798500 | 47.595 | 0.42 | 0.90 | 47.36 | 48.5828 | 47.07 | 1073343 |
| 1738712100 | 47.17 | -0.4 | -0.84 | 48.39 | 48.45 | 46.84 | 1332101 |
| 1738625700 | 47.57 | 0.59 | 1.26 | 44.51 | 47.63 | 44.1 | 1826482 |
| 1738366500 | 46.98 | -2.96 | -5.93 | 49.77 | 49.77 | 46.73 | 2396600 |
| 1738280100 | 49.94 | 2.29 | 4.81 | 48.97 | 50.89 | 48.3198 | 3234758 |
| 1738193700 | 47.65 | -0.61 | -1.26 | 48.3 | 48.94 | 47.5 | 1484430 |
| 1738107300 | 48.26 | 1.28 | 2.72 | 47.53 | 48.29 | 46.71 | 2238420 |
| 1738020900 | 46.98 | -0.23 | -0.49 | 46.94 | 47.78 | 45.59 | 1826351 |
| 1737761700 | 47.21 | 0.01 | 0.02 | 48.26 | 48.6 | 46.43 | 1710566 |
| 1737675300 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1737588900 | 47.2 | 2.07 | 4.59 | 45.13 | 49.86 | 44.955 | 5671542 |
| 1737502500 | 45.13 | 8.47 | 23.10 | 39.04 | 45.68 | 39.04 | 7147395 |
| 1737156900 | 36.66 | -0.65 | -1.74 | 37.58 | 37.93 | 36.4457 | 1138997 |
| 1737070500 | 37.31 | -0.19 | -0.51 | 37.13 | 37.87 | 36.86 | 1247876 |
| 1736984100 | 37.5 | 0.04 | 0.11 | 38.52 | 38.97 | 36.945 | 1546545 |
| 1736897700 | 37.46 | -0.64 | -1.68 | 38.18 | 39.29 | 35.82 | 2466859 |
| 1736811300 | 38.1 | 1.4 | 3.80 | 37.07 | 38.33 | 35.68 | 2951044 |
| 1736552100 | 36.705 | 0.11 | 0.31 | 36.85 | 37.0799 | 34.8 | 2808139 |
| 1736379300 | 36.59 | 0.44 | 1.22 | 36.35 | 37.46 | 36.11 | 2218112 |
| 1736292900 | 36.15 | 0.27 | 0.75 | 36.1 | 36.57 | 34.55 | 1877027 |
| 1736206500 | 35.88 | 2.12 | 6.28 | 33.9 | 37.08 | 33.7501 | 3560612 |
| 1735947300 | 33.76 | 1.99 | 6.26 | 32.06 | 33.82 | 31.72 | 1733719 |
| 1735860900 | 31.77 | 1.22 | 3.99 | 31.25 | 32.67 | 30.97 | 1686834 |
| 1735688100 | 30.55 | 0.01 | 0.03 | 30.86 | 30.98 | 30.1502 | 1605590 |
| 1735601700 | 30.54 | 0.1 | 0.33 | 30.26 | 31.24 | 29.91 | 1517261 |
| 1735342500 | 30.44 | -0.93 | -2.96 | 31.16 | 31.375 | 30.14 | 1166913 |
| 1735256100 | 31.37 | -0.2 | -0.63 | 31.12 | 31.57 | 30.74 | 2112926 |
| 1735077840 | 31.57 | 0.53 | 1.71 | 31.1 | 31.845 | 30.8814 | 509274 |
| 1734996900 | 31.04 | -0.63 | -1.99 | 31.34 | 31.66 | 30.775 | 1066354 |
| 1734737700 | 31.67 | 0.54 | 1.73 | 30.69 | 32.22 | 30.49 | 2414309 |
| 1734651300 | 31.13 | -1.23 | -3.80 | 32.56 | 33 | 30.84 | 1817431 |
| 1734564900 | 32.36 | -2.48 | -7.12 | 34.97 | 35.055 | 32.09 | 1925387 |
| 1734478500 | 34.84 | -0.78 | -2.19 | 35.06 | 35.79 | 34.52 | 1219958 |
| 1734392100 | 35.62 | 0.86 | 2.47 | 34.5 | 36.24 | 34.5 | 1956104 |
| 1734132900 | 34.76 | -0.18 | -0.52 | 35 | 35.275 | 34.2 | 1303007 |
| 1734046500 | 34.94 | -0.72 | -2.02 | 35.44 | 36.9599 | 34.83 | 1480276 |
| 1733960100 | 35.66 | 0.13 | 0.37 | 36.2 | 36.34 | 35.46 | 1166872 |
| 1733873700 | 35.53 | -0.84 | -2.31 | 36.25 | 36.37 | 34.95 | 1329494 |
| 1733787300 | 36.37 | -0.5 | -1.36 | 37.01 | 37.725 | 36.0984 | 1109010 |
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
