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 | 0.495 | 1.04839563698 | 47.215 | 48.205 | 46.26 | 2020663 | 47.09513516 | CS |
| 4 | -0.81 | -1.66941467436 | 48.52 | 49.79 | 46.26 | 1356688 | 47.79223185 | CS |
| 12 | -10.3804 | -17.8693897787 | 58.0904 | 62.02 | 42.01 | 1696713 | 50.4358527 | CS |
| 26 | -4.35 | -8.35574337303 | 52.06 | 65.5327 | 42.01 | 1474750 | 53.5896317 | CS |
| 52 | 10.33 | 27.6350989834 | 37.38 | 65.5327 | 33.15 | 1356524 | 47.66739568 | CS |
| 156 | 7.31 | 18.0940594059 | 40.4 | 65.5327 | 29.85 | 1222968 | 44.11135002 | CS |
| 260 | 29.33 | 159.57562568 | 18.38 | 65.5327 | 12.71 | 1239852 | 39.51736891 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 47.54 | 0.38 | 0.81 | 47.25 | 47.63 | 46.755 | 308684 |
| 1734996900 | 47.16 | 0.2 | 0.43 | 46.77 | 47.34 | 46.26 | 1451649 |
| 1734737700 | 46.96 | -0.36 | -0.76 | 47.03 | 48.205 | 46.88 | 4794700 |
| 1734651300 | 47.32 | 0.48 | 1.02 | 46.94 | 48.11 | 46.9 | 1754847 |
| 1734564900 | 46.84 | -1.76 | -3.62 | 48.66 | 49.6 | 46.4506 | 1861486 |
| 1734478500 | 48.6 | 0.57 | 1.19 | 47.58 | 48.8215 | 47.545 | 1333373 |
| 1734392100 | 48.03 | 0.03 | 0.06 | 48.1 | 48.88 | 47.695 | 2285067 |
| 1734132900 | 48 | 0.17 | 0.36 | 47.32 | 48.31 | 47.31 | 932095 |
| 1734046500 | 47.83 | 0.44 | 0.93 | 47.39 | 48.64 | 47.39 | 927733 |
| 1733960100 | 47.39 | -1.67 | -3.40 | 49.24 | 49.37 | 47.08 | 1241248 |
| 1733873700 | 49.06 | 0 | 0.00 | 49.26 | 49.79 | 48.32 | 1103407 |
| 1733787300 | 49.06 | 0.66 | 1.36 | 48.2 | 49.27 | 47.8424 | 867191 |
| 1733528100 | 48.4 | 0.34 | 0.71 | 48.4 | 49.05 | 48.14 | 928875 |
| 1733441700 | 48.06 | -0.55 | -1.13 | 48.1 | 48.64 | 47.36 | 1025608 |
| 1733355300 | 48.61 | 0.13 | 0.27 | 48.76 | 49.08 | 48.43 | 786307 |
| 1733268900 | 48.48 | -0.11 | -0.23 | 48.56 | 48.83 | 47.79 | 1177171 |
| 1733182500 | 48.59 | 0.39 | 0.81 | 48.12 | 48.78 | 47.4 | 1315857 |
| 1732917840 | 48.2 | -0.27 | -0.56 | 48.3 | 48.81 | 48.12 | 720988 |
| 1732750500 | 48.47 | 0.69 | 1.44 | 47.76 | 48.7394 | 47.37 | 963013 |
| 1732664100 | 47.78 | -0.01 | -0.02 | 47.53 | 48.17 | 46.27 | 1400365 |
| 1732577700 | 47.79 | -1.21 | -2.47 | 49.51 | 50 | 47.005 | 3182807 |
| 1732318500 | 49 | 3.3 | 7.22 | 48.93 | 49.57 | 46.21 | 4549535 |
| 1732232100 | 45.7 | -0.06 | -0.13 | 45.85 | 46.115 | 44.8 | 1297830 |
| 1732145700 | 45.76 | 0.95 | 2.12 | 44.57 | 46.2 | 44.1 | 1875459 |
| 1732059300 | 44.81 | 2.24 | 5.26 | 43.81 | 45.3 | 42.65 | 3767182 |
| 1731972900 | 42.57 | -3.08 | -6.75 | 45.66 | 45.71 | 42.01 | 5484075 |
| 1731713700 | 45.65 | -8.31 | -15.40 | 48.81 | 49.64 | 45.625 | 7231186 |
| 1731627300 | 53.96 | -4.65 | -7.93 | 58.25 | 59.8 | 53.84 | 3217375 |
| 1731540900 | 58.61 | -1 | -1.68 | 59.79 | 60.37 | 58.46 | 830777 |
| 1731454500 | 59.61 | -1.48 | -2.42 | 61.08 | 62.02 | 59.235 | 1510826 |
| 1731368100 | 61.09 | 0.11 | 0.18 | 61.13 | 62.128 | 60.55 | 1469898 |
| 1731108900 | 60.98 | 1.33 | 2.23 | 59.65 | 61.19 | 59.14 | 1112711 |
| 1731022500 | 59.65 | -0.98 | -1.62 | 60.66 | 60.95 | 58.76 | 1064375 |
| 1730936100 | 60.63 | 1.91 | 3.25 | 60.55 | 61 | 58.005 | 1491269 |
| 1730849700 | 58.72 | 0.25 | 0.43 | 58.07 | 58.74 | 57.085 | 1140104 |
| 1730763300 | 58.47 | 1.32 | 2.31 | 56.82 | 59.39 | 56.8 | 2121424 |
| 1730500500 | 57.15 | 6.58 | 13.01 | 55.35 | 57.62 | 52.562 | 3403968 |
| 1730414100 | 50.57 | -0.02 | -0.04 | 50.56 | 51.21 | 50.01 | 1908384 |
| 1730327700 | 50.59 | -0.05 | -0.10 | 50.46 | 51.08 | 50.03 | 757058 |
| 1730241300 | 50.64 | 0.18 | 0.36 | 50.41 | 50.96 | 50.1 | 538245 |
| 1730154900 | 50.46 | 1.21 | 2.46 | 49.72 | 50.78 | 49.68 | 1167540 |
| 1729895700 | 49.25 | -0.05 | -0.10 | 49.35 | 49.84 | 48.84 | 789558 |
| 1729809300 | 49.3 | -1.5 | -2.95 | 50.79 | 50.79 | 49.12 | 1039170 |
| 1729722900 | 50.8 | -0.75 | -1.45 | 51.46 | 51.7 | 50.51 | 991778 |
| 1729636500 | 51.55 | -0.22 | -0.42 | 51.68 | 52.025 | 51.14 | 1110945 |
| 1729550100 | 51.77 | -0.84 | -1.60 | 52.6 | 52.455 | 51.49 | 1101034 |
| 1729290900 | 52.61 | 0.33 | 0.63 | 52.2 | 53.09 | 52.2 | 901341 |
| 1729204500 | 52.28 | -1.18 | -2.21 | 53.46 | 53.63 | 52.1 | 1251583 |
| 1729118100 | 53.46 | -0.36 | -0.67 | 53.43 | 53.7 | 52.83 | 932438 |
| 1729031700 | 53.82 | -0.13 | -0.24 | 53.84 | 54.66 | 53.24 | 789602 |
| 1728945300 | 53.95 | 0.95 | 1.79 | 53 | 54.4499 | 52.93 | 819357 |
| 1728686100 | 53 | 0.87 | 1.67 | 52.26 | 53.14 | 52.1487 | 861332 |
| 1728599700 | 52.13 | 1.47 | 2.90 | 50.34 | 52.23 | 50.2748 | 2102836 |
| 1728513300 | 50.66 | -3.47 | -6.41 | 54 | 54.13 | 49.6301 | 3577210 |
| 1728426900 | 54.13 | 0.28 | 0.52 | 54.33 | 55 | 53.25 | 2106711 |
| 1728340500 | 53.85 | -5.33 | -9.01 | 57.92 | 57.9799 | 53.32 | 2454172 |
| 1728081300 | 59.18 | -1.25 | -2.07 | 60.56 | 61.56 | 58.51 | 1090266 |
| 1727994900 | 60.43 | 2.27 | 3.90 | 58.12 | 62 | 57.55 | 1857622 |
| 1727908500 | 58.16 | 1.52 | 2.68 | 56.55 | 58.39 | 56.2038 | 1338916 |
| 1727822100 | 56.64 | -0.6 | -1.05 | 57.06 | 57.19 | 55.89 | 1321817 |
| 1727735700 | 57.24 | 0.27 | 0.47 | 56.87 | 57.5912 | 56.53 | 960928 |
| 1727476500 | 56.97 | 0.02 | 0.04 | 57.35 | 58.04 | 56.8401 | 1204965 |
| 1727390100 | 56.95 | 1.08 | 1.93 | 55.91 | 57.04 | 55.8 | 1594520 |
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
