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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 48.395401 | 0 | 0.01 | 48.39953 | 48.43166 | 48.38816 | 0 |
| 1735596000 | 48.390798 | 0.09 | 0.18 | 48.380554 | 48.397968 | 48.360291 | 0 |
| 1735336800 | 48.302054 | -0.01 | -0.02 | 48.32403 | 48.346777 | 48.300539 | 0 |
| 1735250400 | 48.310675 | 0.02 | 0.04 | 48.270071 | 48.324624 | 48.269733 | 0 |
| 1735077600 | 48.292146 | -0.51 | -1.05 | 48.264719 | 48.304005 | 48.257397 | 0 |
| 1734991200 | 48.805482 | -0.01 | -0.02 | 48.799191 | 48.813834 | 48.781377 | 0 |
| 1734732000 | 48.815305 | 0.05 | 0.11 | 48.859365 | 48.86828 | 48.80779 | 0 |
| 1734645600 | 48.763047 | -0.03 | -0.05 | 48.837312 | 48.86164 | 48.722964 | 0 |
| 1734559200 | 48.788531 | -0.15 | -0.31 | 48.965478 | 48.995414 | 48.788445 | 0 |
| 1734472800 | 48.94211 | -0.02 | -0.03 | 48.946634 | 48.972509 | 48.94211 | 0 |
| 1734386400 | 48.957931 | -0.03 | -0.06 | 49.015089 | 49.016248 | 48.95379 | 0 |
| 1734127200 | 48.986503 | -0.05 | -0.09 | 49.039354 | 49.040926 | 48.98473 | 0 |
| 1734040800 | 49.032804 | -0.02 | -0.04 | 49.088966 | 49.09223 | 49.025803 | 0 |
| 1733954400 | 49.051647 | 0 | 0.01 | 49.080855 | 49.096646 | 49.034765 | 0 |
| 1733868000 | 49.047218 | 0.01 | 0.02 | 49.038867 | 49.056841 | 49.019335 | 0 |
| 1733781600 | 49.037146 | -0.02 | -0.05 | 49.050552 | 49.062229 | 49.036887 | 0 |
| 1733522400 | 49.061369 | 0.02 | 0.04 | 49.095084 | 49.114758 | 49.060944 | 0 |
| 1733436000 | 49.042625 | -0.02 | -0.04 | 49.016169 | 49.050899 | 49.016169 | 0 |
| 1733349600 | 49.06098 | 0.05 | 0.10 | 48.99071 | 49.086665 | 48.988811 | 0 |
| 1733263200 | 49.010178 | 0.03 | 0.07 | 49.025874 | 49.039693 | 48.987607 | 0 |
| 1733176800 | 48.977919 | -0.04 | -0.07 | 48.95145 | 49.002701 | 48.941136 | 0 |
| 1732917600 | 49.013138 | 0.09 | 0.18 | 48.995786 | 49.013782 | 48.964913 | 0 |
| 1732744800 | 48.924705 | 0.03 | 0.06 | 48.955977 | 48.976263 | 48.923407 | 0 |
| 1732658400 | 48.894286 | -0 | -0.00 | 48.924111 | 48.929838 | 48.872847 | 0 |
| 1732572000 | 48.894621 | 0.05 | 0.10 | 48.922294 | 48.933085 | 48.879924 | 0 |
| 1732312800 | 48.845697 | 0.01 | 0.01 | 48.867164 | 48.867164 | 48.830568 | 0 |
| 1732226400 | 48.840569 | -0.03 | -0.06 | 48.908151 | 48.918809 | 48.837525 | 0 |
| 1732140000 | 48.868899 | 0.01 | 0.02 | 48.856298 | 48.916772 | 48.855578 | 0 |
| 1732053600 | 48.857656 | 0.02 | 0.04 | 48.907243 | 48.907704 | 48.854219 | 0 |
| 1731967200 | 48.837168 | 0.07 | 0.15 | 48.788057 | 48.846993 | 48.777256 | 0 |
| 1731708000 | 48.76344 | 0.04 | 0.09 | 48.740317 | 48.806369 | 48.687066 | 0 |
| 1731621600 | 48.720555 | -0.03 | -0.07 | 48.756213 | 48.812431 | 48.701237 | 0 |
| 1731535200 | 48.754835 | 0.02 | 0.03 | 48.812894 | 48.830095 | 48.743857 | 0 |
| 1731448800 | 48.738289 | -0.06 | -0.13 | 48.780807 | 48.802402 | 48.730382 | 0 |
| 1731362400 | 48.801367 | -0.06 | -0.12 | 48.855305 | 48.855305 | 48.780625 | 0 |
| 1731103200 | 48.857924 | -0.02 | -0.04 | 48.875188 | 48.915505 | 48.850914 | 0 |
| 1731016800 | 48.879848 | 0.07 | 0.15 | 48.856062 | 48.903431 | 48.815821 | 0 |
| 1730930400 | 48.808229 | 0.07 | 0.15 | 48.738043 | 48.826851 | 48.705559 | 0 |
| 1730844000 | 48.73731 | 0.02 | 0.04 | 48.698431 | 48.738447 | 48.646201 | 0 |
| 1730757600 | 48.717887 | 0.02 | 0.03 | 48.789525 | 48.798155 | 48.697453 | 0 |
| 1730494800 | 48.700984 | -0.06 | -0.11 | 48.860754 | 48.863624 | 48.699472 | 0 |
| 1730408400 | 48.756764 | 0.02 | 0.04 | 48.76097 | 48.784065 | 48.705355 | 0 |
| 1730322000 | 48.737857 | -0.04 | -0.08 | 48.771757 | 48.833645 | 48.733181 | 0 |
| 1730235600 | 48.77684 | 0.08 | 0.17 | 48.69363 | 48.780456 | 48.679196 | 0 |
| 1730149200 | 48.694317 | -0.06 | -0.12 | 48.731149 | 48.738541 | 48.682437 | 0 |
| 1729890000 | 48.752386 | -0.03 | -0.06 | 48.803595 | 48.821526 | 48.750405 | 0 |
| 1729803600 | 48.779261 | 0.01 | 0.01 | 48.811447 | 48.848247 | 48.777719 | 0 |
| 1729717200 | 48.773861 | -0.06 | -0.13 | 48.812799 | 48.817895 | 48.766638 | 0 |
| 1729630800 | 48.835638 | 0.01 | 0.03 | 48.83523 | 48.859629 | 48.822801 | 0 |
| 1729544400 | 48.822427 | -0.1 | -0.21 | 48.897524 | 48.904142 | 48.821253 | 0 |
| 1729285200 | 48.923273 | 0.03 | 0.06 | 48.930185 | 48.94225 | 48.913833 | 0 |
| 1729198800 | 48.893227 | -0.02 | -0.04 | 48.886679 | 48.893827 | 48.866625 | 0 |
| 1729112400 | 48.913613 | -0 | -0.01 | 48.922216 | 48.937955 | 48.910728 | 0 |
| 1729026000 | 48.91731 | -0.02 | -0.05 | 48.932165 | 48.946712 | 48.910559 | 0 |
| 1728939600 | 48.940101 | 0.01 | 0.02 | 48.932919 | 48.940101 | 48.877161 | 0 |
| 1728680400 | 48.92821 | 0.01 | 0.02 | 48.921725 | 48.969525 | 48.911161 | 0 |
| 1728594000 | 48.916174 | 0.13 | 0.26 | 48.866206 | 48.921618 | 48.845716 | 0 |
| 1728507600 | 48.791137 | -0.06 | -0.12 | 48.832454 | 48.837661 | 48.776829 | 0 |
| 1728421200 | 48.849616 | 0.02 | 0.04 | 48.828164 | 48.850736 | 48.801881 | 0 |
| 1728334800 | 48.831843 | -0.01 | -0.01 | 48.779324 | 48.839402 | 48.774221 | 0 |
| 1728075600 | 48.838251 | -0.18 | -0.36 | 48.906018 | 48.919458 | 48.828195 | 0 |
| 1727989200 | 49.01431 | -0.04 | -0.09 | 49.020037 | 49.053276 | 48.994558 | 0 |
| 1727902800 | 49.056351 | -0.01 | -0.03 | 49.034739 | 49.074076 | 49.02604 | 0 |
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
