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 | -4.71 | -9.67145790554 | 48.7 | 48.7 | 41.35 | 376006 | 43.55260279 | CS |
| 4 | -10.06 | -18.6123959297 | 54.05 | 59.31 | 41.35 | 415295 | 48.03120152 | CS |
| 12 | -14.78 | -25.1488854858 | 58.77 | 62.49 | 41.35 | 240790 | 51.55038324 | CS |
| 26 | -0.32 | -0.722184608441 | 44.31 | 62.49 | 38.336 | 205354 | 50.10497142 | CS |
| 52 | 27.75 | 170.874384236 | 16.24 | 62.49 | 15.75 | 249874 | 40.90329203 | CS |
| 156 | -83.8 | -65.5763361765 | 127.79 | 143.09 | 10.12 | 261930 | 43.4814852 | CS |
| 260 | -322.41 | -87.9939956332 | 366.4 | 376.705 | 10.12 | 252333 | 116.3816351 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 43.99 | 0.34 | 0.78 | 43.51 | 44.56 | 42.74 | 268585 |
| 1732232100 | 43.65 | 0.66 | 1.54 | 43.54 | 44.45 | 42.705 | 278912 |
| 1732145700 | 42.99 | 0.05 | 0.12 | 43.5 | 43.97 | 41.79 | 217194 |
| 1732059300 | 42.94 | -0.49 | -1.13 | 43.0609 | 43.5 | 41.79 | 237971 |
| 1731972900 | 43.43 | -0.91 | -2.05 | 43.91 | 44.4 | 41.35 | 706102 |
| 1731713700 | 44.34 | -4.11 | -8.48 | 48.44 | 48.44 | 43.7 | 420842 |
| 1731627300 | 48.45 | -1.37 | -2.75 | 50.12 | 50.425 | 48.08 | 213820 |
| 1731540900 | 49.82 | -4.19 | -7.76 | 54.375 | 55 | 49.7 | 347324 |
| 1731454500 | 54.01 | 1.77 | 3.39 | 51.37 | 54.6 | 51.37 | 444677 |
| 1731368100 | 52.24 | 4.82 | 10.16 | 47.5578 | 52.8 | 47.5578 | 418119 |
| 1731108900 | 47.42 | -0.78 | -1.62 | 47.96 | 48.9525 | 46.5 | 283772 |
| 1731022500 | 48.2 | -0.59 | -1.21 | 48.5 | 50.03 | 47.7064 | 288520 |
| 1730936100 | 48.79 | 1.69 | 3.59 | 48.7042 | 48.99 | 46.5901 | 378836 |
| 1730849700 | 47.1 | 1.12 | 2.42 | 45.65 | 48.08 | 45.1 | 549010 |
| 1730763300 | 45.985 | 0.84 | 1.85 | 45.85 | 47.93 | 43.5134 | 647087 |
| 1730500500 | 45.15 | -11.88 | -20.83 | 59.31 | 59.31 | 44.75 | 1603561 |
| 1730414100 | 57.03 | -1.01 | -1.74 | 57.935 | 58.86 | 56.5501 | 489641 |
| 1730327700 | 58.04 | 5.28 | 10.01 | 53.275 | 58.5 | 52.95 | 295106 |
| 1730241300 | 52.76 | -0.2 | -0.38 | 52.4 | 53.34 | 51.76 | 161307 |
| 1730154900 | 52.96 | -0.41 | -0.77 | 54.14 | 54.74 | 52.75 | 113514 |
| 1729895700 | 53.37 | -0.37 | -0.69 | 54.05 | 54.8299 | 52.61 | 137951 |
| 1729809300 | 53.74 | 1.57 | 3.01 | 53.67 | 55.14 | 53 | 200343 |
| 1729722900 | 52.17 | -3.83 | -6.84 | 55.55 | 55.915 | 52.02 | 247109 |
| 1729636500 | 56 | -0.7 | -1.23 | 57.5699 | 57.5699 | 55.76 | 203325 |
| 1729550100 | 56.7 | -3.42 | -5.69 | 60 | 60.8352 | 55.79 | 198609 |
| 1729290900 | 60.12 | 0.25 | 0.42 | 60.02 | 60.6 | 59.1 | 87618 |
| 1729204500 | 59.87 | -2.12 | -3.42 | 61.93 | 62 | 59.205 | 94874 |
| 1729118100 | 61.99 | 1.9 | 3.16 | 61.03 | 62.49 | 60.34 | 126152 |
| 1729031700 | 60.09 | -0.69 | -1.14 | 61.3 | 61.3 | 59.0703 | 107887 |
| 1728945300 | 60.78 | 0.54 | 0.90 | 60.3 | 60.89 | 59.3059 | 137587 |
| 1728686100 | 60.24 | 3.21 | 5.63 | 57 | 60.28 | 56.87 | 120565 |
| 1728599700 | 57.03 | 0.75 | 1.33 | 57.36 | 59.07 | 56 | 157908 |
| 1728513300 | 56.28 | 1.55 | 2.83 | 54.73 | 56.94 | 54.2 | 99764 |
| 1728426900 | 54.73 | -0.18 | -0.33 | 54.92 | 55.935 | 54.63 | 98919 |
| 1728340500 | 54.91 | -0.66 | -1.19 | 55.38 | 55.54 | 53.95 | 102335 |
| 1728081300 | 55.57 | 0.31 | 0.56 | 56.33 | 56.33 | 54.55 | 90258 |
| 1727994900 | 55.26 | -2.13 | -3.71 | 57.355 | 57.73 | 54.55 | 137505 |
| 1727908500 | 57.39 | -0.18 | -0.31 | 56.4705 | 57.7 | 56.4705 | 78488 |
| 1727822100 | 57.57 | -0.46 | -0.79 | 57.79 | 58.29 | 56.15 | 113669 |
| 1727735520 | 58.03 | 1.61 | 2.85 | 56.06 | 60.37 | 56.06 | 214522 |
| 1727476500 | 56.42 | 0.54 | 0.97 | 56.32 | 57 | 55.42 | 125276 |
| 1727390100 | 55.88 | -0.14 | -0.25 | 57.2 | 57.3999 | 55.26 | 133803 |
| 1727303700 | 56.02 | -1.96 | -3.38 | 57.93 | 58 | 55.89 | 105293 |
| 1727217300 | 57.98 | -0.22 | -0.38 | 58.51 | 58.71 | 56.72 | 102960 |
| 1727130900 | 58.2 | -1.9 | -3.16 | 60.5 | 60.5 | 58.14 | 142573 |
| 1726871700 | 60.1 | 0.26 | 0.43 | 59.55 | 60.9 | 58.07 | 189309 |
| 1726785300 | 59.84 | 1.7 | 2.92 | 60.075 | 61.45 | 59.03 | 169922 |
| 1726698900 | 58.14 | -0.23 | -0.39 | 58.4 | 61.2 | 57.87 | 196899 |
| 1726612500 | 58.37 | 0.73 | 1.27 | 57.8 | 59.15 | 56.94 | 100511 |
| 1726526100 | 57.64 | 0.37 | 0.65 | 57.44 | 58.14 | 56.0803 | 105299 |
| 1726266900 | 57.27 | 2.85 | 5.24 | 56.3 | 58.77 | 56.3 | 241869 |
| 1726180500 | 54.42 | 1.03 | 1.93 | 53.95 | 55.3682 | 53.38 | 113384 |
| 1726094100 | 53.39 | 1.75 | 3.39 | 51.2 | 54.08 | 50.0954 | 123220 |
| 1726007700 | 51.64 | -1.65 | -3.10 | 53.42 | 53.42 | 50.31 | 137927 |
| 1725921300 | 53.29 | 1.5 | 2.90 | 52.03 | 54.7 | 52.03 | 137587 |
| 1725662100 | 51.79 | -1.21 | -2.28 | 53.03 | 53.49 | 50.83 | 167292 |
| 1725575700 | 53 | -1.85 | -3.37 | 55.3 | 55.49 | 52.51 | 211115 |
| 1725489300 | 54.85 | -0.34 | -0.62 | 54.67 | 57.7 | 53.83 | 165906 |
| 1725402900 | 55.19 | -2.74 | -4.73 | 57.8151 | 57.8151 | 54.77 | 204090 |
| 1725057300 | 57.93 | 0.24 | 0.42 | 58.77 | 59.05 | 56.61 | 307479 |
| 1724970900 | 57.69 | 1.26 | 2.23 | 57.36 | 60.15 | 57.19 | 175932 |
| 1724884500 | 56.43 | -3.99 | -6.60 | 59.72 | 60.03 | 56.0901 | 198648 |
| 1724798100 | 60.42 | 1.08 | 1.82 | 58.47 | 60.69 | 56.9785 | 203043 |
| 1724711700 | 59.34 | 2.03 | 3.54 | 58.65 | 62.27 | 56.2578 | 332123 |
| 1724452500 | 57.31 | 5.4 | 10.40 | 52.83 | 57.59 | 52.26 | 348571 |
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
