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 | -0.1629 | -0.306606437041 | 53.13 | 58.605 | 51.002 | 266023 | 54.53608981 | CS |
| 4 | -3.0349 | -5.41927074033 | 56.002 | 60.85 | 51.002 | 293706 | 56.16220834 | CS |
| 12 | 6.7371 | 14.5730045425 | 46.23 | 65 | 40.91 | 297992 | 51.64400739 | CS |
| 26 | -28.5429 | -35.017666544 | 81.51 | 87 | 40.91 | 304970 | 58.15765853 | CS |
| 52 | -80.8329 | -60.4132286996 | 133.8 | 162.99 | 40.91 | 407740 | 83.78293954 | CS |
| 156 | 47.9871 | 963.596385542 | 4.98 | 181.14 | 4.72 | 441509 | 72.34244085 | CS |
| 260 | 43.4671 | 457.548421053 | 9.5 | 181.14 | 0.94 | 1452832 | 17.21467094 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 53.54 | 0.9 | 1.71 | 52.64 | 53.9 | 52.5 | 248087 |
| 1780612500 | 52.64 | 0.27 | 0.52 | 53.06 | 54.45 | 52.3 | 170640 |
| 1780526100 | 52.37 | -3.35 | -6.01 | 55.63 | 55.63 | 51.63 | 254520 |
| 1780439700 | 55.72 | -1.7 | -2.96 | 57 | 57.1507 | 54.6101 | 254542 |
| 1780353300 | 57.42 | 5.36 | 10.30 | 51.03 | 58.605 | 51.002 | 407460 |
| 1780094100 | 52.06 | -0.44 | -0.84 | 53.13 | 53.69 | 51.88 | 242952 |
| 1780007700 | 52.5 | -1.65 | -3.05 | 54.14 | 55.2 | 52.13 | 232125 |
| 1779921300 | 54.15 | -4.17 | -7.15 | 58.5 | 59.77 | 54.05 | 287577 |
| 1779834900 | 58.32 | 0.94 | 1.64 | 58 | 60.6 | 58 | 361500 |
| 1779489300 | 57.38 | -0.47 | -0.81 | 57.85 | 59.1 | 56.38 | 299460 |
| 1779402900 | 57.85 | 1.31 | 2.32 | 55.83 | 58.0999 | 54.85 | 226612 |
| 1779316500 | 56.54 | 2.91 | 5.43 | 53.25 | 56.78 | 53 | 259470 |
| 1779230100 | 53.63 | -4.69 | -8.04 | 58.32 | 58.99 | 53.58 | 229985 |
| 1779143700 | 58.32 | 2.95 | 5.33 | 55.05 | 58.65 | 55.05 | 290122 |
| 1778884500 | 55.37 | -1.17 | -2.07 | 55.96 | 56.7 | 54.91 | 232369 |
| 1778798100 | 56.54 | -0.54 | -0.95 | 57.28 | 58.375 | 55.89 | 219136 |
| 1778711700 | 57.08 | -2.16 | -3.65 | 58.5 | 59.34 | 56.99 | 327641 |
| 1778625300 | 59.24 | 2.61 | 4.61 | 55.74 | 60.85 | 55.74 | 467414 |
| 1778538900 | 56.63 | 0.22 | 0.39 | 55.09 | 57.57 | 54.2475 | 374422 |
| 1778279700 | 56.41 | -0.5 | -0.88 | 56.002 | 57.03 | 52.5601 | 442470 |
| 1778193300 | 56.91 | 1.86 | 3.38 | 62.95 | 65 | 55.37 | 852951 |
| 1778106900 | 55.05 | 0.15 | 0.27 | 55.5 | 55.85 | 53.59 | 413216 |
| 1778020500 | 54.9 | 2.36 | 4.49 | 53.11 | 55.23 | 52.5 | 187351 |
| 1777934100 | 52.54 | -2.51 | -4.56 | 54.3 | 55.8 | 52.42 | 160260 |
| 1777674900 | 55.05 | 0.57 | 1.05 | 55.1 | 56.39 | 54.6 | 160781 |
| 1777588500 | 54.48 | 2.58 | 4.96 | 52 | 54.6 | 51.16 | 187934 |
| 1777502100 | 51.905 | -2.58 | -4.73 | 53.94 | 54.46 | 51 | 238982 |
| 1777415700 | 54.48 | -1.43 | -2.56 | 55.91 | 57.35 | 53.52 | 357498 |
| 1777329300 | 55.91 | -1.77 | -3.07 | 57.05 | 58.03 | 55.295 | 242437 |
| 1777070100 | 57.68 | 3.72 | 6.89 | 54.21 | 57.795 | 52.17 | 275184 |
| 1776983700 | 53.96 | -1.51 | -2.72 | 55.28 | 55.87 | 53.22 | 302705 |
| 1776897300 | 55.47 | 1.54 | 2.86 | 54.56 | 55.82 | 53.97 | 226059 |
| 1776810900 | 53.93 | -1.74 | -3.13 | 56 | 56.44 | 53.89 | 227537 |
| 1776724500 | 55.67 | 0.97 | 1.77 | 53.89 | 56 | 53.7 | 251807 |
| 1776465300 | 54.7 | 2.95 | 5.70 | 52.96 | 55.86 | 52.93 | 420230 |
| 1776378900 | 51.75 | 0.05 | 0.10 | 52.02 | 53.37 | 51.0301 | 281485 |
| 1776292500 | 51.7 | 5.39 | 11.64 | 47 | 52.38 | 47 | 515884 |
| 1776206100 | 46.31 | 0.73 | 1.60 | 46.13 | 46.86 | 45.65 | 449442 |
| 1776119700 | 45.58 | 1.58 | 3.59 | 43.86 | 45.99 | 43.3 | 510345 |
| 1775860500 | 44 | -2.62 | -5.62 | 46.26 | 46.49 | 43.95 | 363900 |
| 1775774100 | 46.62 | 0.18 | 0.39 | 45.8 | 47.125 | 45.02 | 147098 |
| 1775687700 | 46.44 | 1.88 | 4.22 | 47.44 | 47.47 | 45.96 | 271286 |
| 1775601300 | 44.56 | -0.29 | -0.65 | 44.35 | 45.015 | 43.4 | 181725 |
| 1775514900 | 44.85 | 1.64 | 3.80 | 43.185 | 45 | 43.185 | 216917 |
| 1775169300 | 43.21 | -0.05 | -0.12 | 42.33 | 43.21 | 40.91 | 270325 |
| 1775082900 | 43.26 | -0.91 | -2.06 | 44.25 | 44.795 | 42.87 | 307131 |
| 1774996500 | 44.17 | 0.88 | 2.03 | 44.36 | 44.94 | 42.51 | 200090 |
| 1774910100 | 43.29 | -0.61 | -1.39 | 44.1 | 45.07 | 43.12 | 236579 |
| 1774650900 | 43.9 | -4 | -8.35 | 47.25 | 47.89 | 43.81 | 275358 |
| 1774564500 | 47.9 | 0.8 | 1.70 | 47.02 | 48.05 | 46.72 | 306669 |
| 1774478100 | 47.1 | 0.38 | 0.81 | 47.35 | 48.3 | 46.33 | 277913 |
| 1774391700 | 46.72 | 0.93 | 2.03 | 45.66 | 46.86 | 44.53 | 367164 |
| 1774305300 | 45.79 | 0.2 | 0.44 | 45.61 | 47.5 | 45.13 | 276021 |
| 1774046100 | 45.59 | 0.85 | 1.90 | 44.78 | 45.785 | 43.6869 | 366914 |
| 1773959700 | 44.74 | 0.15 | 0.34 | 44.1 | 45.66 | 43.7501 | 291957 |
| 1773873300 | 44.59 | -2.07 | -4.44 | 46 | 46.72 | 44.56 | 293402 |
| 1773786900 | 46.66 | 2.36 | 5.33 | 45 | 47.8299 | 44.905 | 361295 |
| 1773700500 | 44.3 | 0.54 | 1.23 | 44.73 | 45.12 | 44.18 | 210593 |
| 1773441300 | 43.76 | -2.08 | -4.54 | 46.23 | 46.39 | 43.48 | 373577 |
| 1773354900 | 45.84 | 1.51 | 3.41 | 43.61 | 46.3999 | 42.65 | 540645 |
| 1773268500 | 44.33 | -0.04 | -0.09 | 44.33 | 45.312 | 43.58 | 213332 |
| 1773182100 | 44.37 | -0.84 | -1.86 | 44.7 | 46 | 43.6 | 382600 |
| 1773095700 | 45.21 | -2.77 | -5.77 | 46.62 | 47.5 | 44.02 | 481237 |
| 1772840100 | 47.98 | -0.02 | -0.04 | 46.42 | 48.99 | 46.39 | 365375 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
