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 | -1.9 | -4.31425976385 | 44.04 | 44.73 | 41.16 | 271794 | 43.03108932 | CS |
| 4 | -3.38 | -7.42530755712 | 45.52 | 51 | 41.16 | 436299 | 47.1984768 | CS |
| 12 | 2.34 | 5.87939698492 | 39.8 | 51 | 37.515 | 379096 | 44.58868248 | CS |
| 26 | 3.18 | 8.16221765914 | 38.96 | 51 | 32.71 | 385765 | 41.15398645 | CS |
| 52 | -5.85 | -12.1900395916 | 47.99 | 51 | 30.34 | 634662 | 40.72625409 | CS |
| 156 | -6.96 | -14.1751527495 | 49.1 | 56 | 24.12 | 633374 | 40.03726175 | CS |
| 260 | -6.96 | -14.1751527495 | 49.1 | 56 | 24.12 | 633374 | 40.03726175 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 42.14 | 0.12 | 0.29 | 43.21 | 43.26 | 42.1 | 342885 |
| 1735688100 | 42.02 | -0.86 | -2.01 | 43.3 | 43.35 | 41.16 | 269157 |
| 1735601700 | 42.88 | -0.67 | -1.54 | 42.57 | 43.24 | 41.61 | 188117 |
| 1735342500 | 43.55 | 0.07 | 0.16 | 42.22 | 43.65 | 41.94 | 259154 |
| 1735256100 | 43.48 | -1.19 | -2.66 | 44.04 | 44.73 | 43.27 | 390973 |
| 1735077840 | 44.67 | 0.09 | 0.20 | 44.92 | 44.92 | 43.47 | 150874 |
| 1734996900 | 44.58 | 0.82 | 1.87 | 44.82 | 45.1 | 43.43 | 369993 |
| 1734737700 | 43.76 | -1.86 | -4.08 | 45.11 | 45.75 | 42.88 | 512825 |
| 1734651300 | 45.62 | -0.7 | -1.51 | 46.49 | 46.933 | 44.26 | 352622 |
| 1734564900 | 46.32 | -2.07 | -4.28 | 48.73 | 49.895 | 45.7 | 399413 |
| 1734478500 | 48.39 | -1.37 | -2.75 | 49.71 | 49.84 | 48.2 | 705186 |
| 1734392100 | 49.76 | 0.31 | 0.63 | 49.45 | 50.18 | 49 | 408649 |
| 1734132900 | 49.45 | -0.5 | -1.00 | 49.66 | 50.72 | 46.32 | 596224 |
| 1734046500 | 49.95 | 2.44 | 5.14 | 47.5 | 50.63 | 47.16 | 772864 |
| 1733960100 | 47.51 | -1.18 | -2.42 | 49.25 | 49.5 | 47.25 | 235348 |
| 1733873700 | 48.69 | -0.86 | -1.74 | 50.15 | 50.15 | 48.16 | 480467 |
| 1733787300 | 49.55 | 1.63 | 3.40 | 48.95 | 51 | 48.37 | 1120420 |
| 1733528100 | 47.92 | 3.43 | 7.71 | 45.4 | 48.17 | 44.84 | 564035 |
| 1733441700 | 44.49 | -1.03 | -2.26 | 45.91 | 46.99 | 44.26 | 203487 |
| 1733355300 | 45.52 | 0.68 | 1.52 | 44.8 | 46.31 | 44.8 | 292560 |
| 1733268900 | 44.84 | -0.01 | -0.02 | 44.39 | 44.88 | 43.69 | 231975 |
| 1733182500 | 44.85 | -1.61 | -3.47 | 46.25 | 46.63 | 44.74 | 402395 |
| 1732917840 | 46.46 | 0.2 | 0.43 | 46.34 | 46.9 | 45.79 | 150957 |
| 1732750500 | 46.26 | -0.55 | -1.17 | 47.34 | 47.88 | 45.57 | 159003 |
| 1732664100 | 46.81 | -1.24 | -2.58 | 47 | 47.6 | 45.2101 | 533806 |
| 1732577700 | 48.05 | 2.49 | 5.47 | 45.86 | 48.15 | 45.64 | 1185551 |
| 1732318500 | 45.56 | 2.44 | 5.66 | 43.27 | 45.69 | 43.27 | 746146 |
| 1732232100 | 43.12 | 2.81 | 6.97 | 40.73 | 43.35 | 40.29 | 542381 |
| 1732145700 | 40.31 | -0.19 | -0.47 | 40.78 | 40.78 | 39.81 | 197164 |
| 1732059300 | 40.5 | 0.79 | 1.99 | 39.56 | 40.66 | 38.84 | 243675 |
| 1731972900 | 39.71 | -0.04 | -0.10 | 39.75 | 40.62 | 39.37 | 359124 |
| 1731713700 | 39.75 | -2.64 | -6.23 | 42.39 | 42.56 | 39.47 | 576518 |
| 1731627300 | 42.39 | -2.22 | -4.98 | 43.39 | 44 | 41.75 | 1061643 |
| 1731540900 | 44.61 | -1.09 | -2.39 | 45.91 | 46.46 | 44.1 | 276318 |
| 1731454500 | 45.7 | -0.52 | -1.13 | 46.14 | 46.49 | 44.9927 | 340284 |
| 1731368100 | 46.22 | 0.28 | 0.61 | 45.25 | 47.08 | 44.266 | 599873 |
| 1731108900 | 45.94 | 3.83 | 9.10 | 42.56 | 46.24 | 42.14 | 660472 |
| 1731022500 | 42.11 | -1.33 | -3.06 | 43.6 | 44.35 | 40.06 | 778816 |
| 1730936100 | 43.44 | 1.11 | 2.62 | 43 | 44.17 | 41.96 | 740586 |
| 1730849700 | 42.33 | 2.41 | 6.04 | 40.13 | 42.43 | 39.69 | 401051 |
| 1730763300 | 39.92 | 1.85 | 4.86 | 38.11 | 40.06 | 37.52 | 235373 |
| 1730500500 | 38.07 | -0.32 | -0.83 | 38.58 | 39.15 | 37.765 | 268101 |
| 1730414100 | 38.39 | -0.85 | -2.17 | 38.89 | 39.28 | 37.57 | 199269 |
| 1730327700 | 39.24 | -0.42 | -1.06 | 39.39 | 39.91 | 38.77 | 119180 |
| 1730241300 | 39.66 | -0.04 | -0.10 | 39.21 | 40.33 | 38.92 | 120898 |
| 1730154900 | 39.7 | 1.7 | 4.47 | 38.53 | 40.37 | 38.5001 | 173589 |
| 1729895700 | 38 | -0.78 | -2.01 | 39.13 | 39.13 | 37.515 | 333453 |
| 1729809300 | 38.78 | -0.23 | -0.59 | 39.05 | 39.4993 | 38.56 | 90294 |
| 1729722900 | 39.01 | -0.06 | -0.15 | 38.905 | 39.4109 | 38.43 | 175937 |
| 1729636500 | 39.07 | -0.93 | -2.33 | 39.86 | 40.285 | 38.92 | 167853 |
| 1729550100 | 40 | -0.92 | -2.25 | 40.85 | 41 | 39.61 | 187877 |
| 1729290900 | 40.92 | 0.28 | 0.69 | 40.58 | 41.19 | 40.5 | 122393 |
| 1729204500 | 40.64 | -0.55 | -1.34 | 41.75 | 41.75 | 40.07 | 107586 |
| 1729118100 | 41.19 | -0.29 | -0.70 | 41.35 | 41.96 | 40.85 | 185452 |
| 1729031700 | 41.48 | 1.32 | 3.29 | 39.77 | 42.175 | 39.4 | 300902 |
| 1728945300 | 40.16 | -0.6 | -1.47 | 40.8 | 40.8 | 39.89 | 99816 |
| 1728686100 | 40.76 | 1.56 | 3.97 | 39.26 | 40.79 | 39.23 | 360705 |
| 1728599700 | 39.205 | -0.75 | -1.86 | 39.8 | 39.81 | 38.63 | 145995 |
| 1728513300 | 39.95 | 0.26 | 0.66 | 39.7 | 40.01 | 38.64 | 240848 |
| 1728426900 | 39.69 | -0.25 | -0.63 | 39.64 | 40.45 | 39.505 | 103952 |
| 1728340500 | 39.94 | -1.24 | -3.01 | 41.03 | 41.05 | 38.88 | 284859 |
| 1728081300 | 41.18 | 1.35 | 3.39 | 40.43 | 41.438 | 40.11 | 151777 |
| 1727994900 | 39.83 | -0.04 | -0.10 | 39.59 | 40.92 | 39.225 | 219835 |
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
