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 | 10.69 | 16.4436240578 | 65.01 | 86.94 | 62.55 | 553489 | 78.86317882 | CS |
| 4 | 23.5 | 45.0191570881 | 52.2 | 86.94 | 47.51 | 637083 | 62.55263192 | CS |
| 12 | 56.12 | 286.618998979 | 19.58 | 86.94 | 19.28 | 408954 | 50.03105943 | CS |
| 26 | 45.32 | 149.177090191 | 30.38 | 86.94 | 16.55 | 359355 | 47.49608942 | CS |
| 52 | 45.32 | 149.177090191 | 30.38 | 86.94 | 16.55 | 359355 | 47.49608942 | CS |
| 156 | 45.32 | 149.177090191 | 30.38 | 86.94 | 16.55 | 359355 | 47.49608942 | CS |
| 260 | 45.32 | 149.177090191 | 30.38 | 86.94 | 16.55 | 359355 | 47.49608942 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 76.02 | -4.07 | -5.08 | 75.92 | 78.9999 | 72 | 305719 |
| 1780526100 | 80.09 | -4.29 | -5.08 | 85.6 | 86.94 | 76.01 | 502266 |
| 1780439700 | 84.38 | 4.83 | 6.07 | 80.22 | 86 | 77 | 568811 |
| 1780353300 | 79.55 | 3.72 | 4.91 | 78 | 82 | 75.1 | 532679 |
| 1780094100 | 75.83 | 1.01 | 1.35 | 77.09 | 79.5 | 73 | 579145 |
| 1780007700 | 74.82 | 9.13 | 13.90 | 65.01 | 74.98 | 62.55 | 584546 |
| 1779921300 | 65.69 | 0.69 | 1.06 | 66.9 | 67.4999 | 63 | 305246 |
| 1779834900 | 65 | -3.06 | -4.50 | 67.95 | 69.3 | 62 | 676339 |
| 1779489300 | 68.06 | 10.36 | 17.95 | 58.4 | 68.55 | 57.85 | 1224879 |
| 1779402900 | 57.7 | 7.46 | 14.84 | 51.58 | 58 | 50.9 | 722460 |
| 1779316500 | 50.245 | -2.24 | -4.26 | 53.24 | 53.245 | 48.76 | 432661 |
| 1779230100 | 52.48 | -5.02 | -8.73 | 56.01 | 56.11 | 47.51 | 932736 |
| 1779143700 | 57.5 | 3.57 | 6.62 | 60.05 | 60.75 | 53.01 | 1751019 |
| 1778884500 | 53.93 | -1.7 | -3.06 | 54 | 54.99 | 50.18 | 498344 |
| 1778798100 | 55.63 | 0.6 | 1.09 | 58 | 60.6529 | 54.36 | 828040 |
| 1778711700 | 55.03 | 2.93 | 5.62 | 52 | 56.17 | 51.5 | 371121 |
| 1778625300 | 52.1 | -1.71 | -3.18 | 52.73 | 54.55 | 49.3189 | 225245 |
| 1778538900 | 53.81 | 1.06 | 2.01 | 53 | 59.76 | 52.41 | 683951 |
| 1778279700 | 52.75 | -0.95 | -1.77 | 53.31 | 54 | 51.15 | 215035 |
| 1778193300 | 53.7 | -0.3 | -0.56 | 52.2 | 55 | 51.1401 | 470055 |
| 1778106900 | 54 | 9.65 | 21.76 | 44.35 | 54.13 | 43.97 | 838437 |
| 1778020500 | 44.35 | -0.28 | -0.63 | 43.74 | 46.645 | 41.32 | 294607 |
| 1777934100 | 44.63 | 2.42 | 5.73 | 41.5 | 44.81 | 40.575 | 354605 |
| 1777674900 | 42.21 | -3.79 | -8.24 | 45.3 | 45.64 | 41.36 | 371221 |
| 1777588500 | 46 | 0.32 | 0.70 | 45.05 | 46.73 | 39.7427 | 912764 |
| 1777502100 | 45.68 | 1.7 | 3.87 | 42.91 | 46.315 | 41.2 | 382082 |
| 1777415700 | 43.98 | 1.71 | 4.05 | 41.77 | 43.99 | 37.94 | 496723 |
| 1777329300 | 42.27 | 0.08 | 0.19 | 43 | 44.7199 | 41.35 | 372260 |
| 1777070100 | 42.19 | -0.46 | -1.08 | 43 | 43.91 | 41.16 | 378185 |
| 1776983700 | 42.65 | 1.85 | 4.53 | 40 | 43.977 | 39.039 | 388022 |
| 1776897300 | 40.8 | 1.82 | 4.67 | 39.65 | 41.25 | 38.8 | 454365 |
| 1776810900 | 38.98 | 2.6 | 7.13 | 37.11 | 39.25 | 34.7 | 421874 |
| 1776724500 | 36.385 | -0.64 | -1.72 | 36.87 | 36.9999 | 33.8778 | 259689 |
| 1776465300 | 37.02 | 2.76 | 8.06 | 35.01 | 38 | 33.5 | 540010 |
| 1776378900 | 34.26 | -2.33 | -6.37 | 36.72 | 37.33 | 32 | 417667 |
| 1776292500 | 36.59 | 2.07 | 6.00 | 34.4 | 37.27 | 32.65 | 307938 |
| 1776206100 | 34.52 | 1.5 | 4.54 | 32.5 | 35.5 | 31.58 | 324170 |
| 1776119700 | 33.02 | 2.23 | 7.24 | 30.48 | 33.1 | 30 | 133363 |
| 1775860500 | 30.79 | 0.13 | 0.42 | 31 | 33.15 | 28.51 | 321506 |
| 1775774100 | 30.66 | 4.66 | 17.92 | 26.9 | 31.51 | 26.19 | 493450 |
| 1775687700 | 26 | -0.38 | -1.44 | 26.99 | 27.6 | 25.825 | 134837 |
| 1775601300 | 26.38 | -0.16 | -0.60 | 25.49 | 28 | 25.49 | 105312 |
| 1775514900 | 26.54 | -0.4 | -1.48 | 26.75 | 27.22 | 24.49 | 103428 |
| 1775169300 | 26.94 | -0.68 | -2.46 | 25.87 | 27.72 | 25.1201 | 122176 |
| 1775082900 | 27.62 | 4.89 | 21.51 | 25.99 | 28.88 | 22.54 | 726096 |
| 1774996500 | 22.73 | 1 | 4.60 | 21.83 | 23.05 | 21.23 | 71552 |
| 1774910100 | 21.73 | -1.25 | -5.44 | 22.9 | 23.29 | 21.555 | 49134 |
| 1774650900 | 22.98 | -0.63 | -2.67 | 23.14 | 23.605 | 21.17 | 103668 |
| 1774564500 | 23.61 | -0.76 | -3.12 | 24.49 | 24.76 | 23.61 | 137393 |
| 1774478100 | 24.37 | 0.39 | 1.63 | 23.825 | 24.75 | 23.825 | 146472 |
| 1774391700 | 23.98 | 0.02 | 0.08 | 23.63 | 24.51 | 21.335 | 133449 |
| 1774305300 | 23.96 | 0.11 | 0.46 | 23.5 | 25.9999 | 22.15 | 145947 |
| 1774046100 | 23.85 | -1.73 | -6.76 | 25.6 | 25.99 | 23.1696 | 66719 |
| 1773959700 | 25.58 | -0.43 | -1.65 | 26 | 27.01 | 24.81 | 237637 |
| 1773873300 | 26.01 | 1.78 | 7.35 | 24.5 | 26.68 | 24.25 | 230732 |
| 1773786900 | 24.23 | -0.64 | -2.57 | 25 | 25.195 | 22.57 | 199049 |
| 1773700500 | 24.87 | 2.02 | 8.84 | 23.5 | 26.0676 | 22 | 187447 |
| 1773441300 | 22.85 | 3.09 | 15.64 | 19.8 | 23.85 | 19.8 | 119723 |
| 1773354900 | 19.76 | -0.01 | -0.05 | 19.58 | 20.86 | 19.28 | 111678 |
| 1773268500 | 19.77 | -0.61 | -2.99 | 20.64 | 20.64 | 19.1101 | 48606 |
| 1773182100 | 20.38 | 1.79 | 9.63 | 18.5 | 22 | 16.945 | 181072 |
| 1773095700 | 18.59 | -0.91 | -4.67 | 19.5 | 20.06 | 17.93 | 133332 |
| 1772840100 | 19.5 | 0.49 | 2.58 | 19.3 | 20.5 | 19.125 | 124938 |
| 1772753700 | 19.01 | -0.26 | -1.35 | 20.19 | 20.62 | 18.2941 | 62704 |
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。
