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 | -1.99 | -4.12948744553 | 48.19 | 49.5193 | 44.66 | 2032678 | 46.58442999 | CS |
| 4 | 2.16 | 4.90463215259 | 44.04 | 49.5193 | 41.17 | 1816276 | 45.16862754 | CS |
| 12 | 6.39 | 16.0512434062 | 39.81 | 49.5193 | 35.59 | 2444070 | 41.40366959 | CS |
| 26 | -12.65 | -21.4953271028 | 58.85 | 64.92 | 35.59 | 2430067 | 44.2057913 | CS |
| 52 | -15.09 | -24.6206558982 | 61.29 | 88.56 | 35.59 | 2082965 | 54.99169824 | CS |
| 156 | -190.8 | -80.5063291139 | 237 | 244.2 | 35.59 | 1681722 | 87.83643063 | CS |
| 260 | -106.98 | -69.839404622 | 153.18 | 244.55 | 35.59 | 1356880 | 107.4766902 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 46.2 | 0.67 | 1.47 | 45.1449 | 46.76 | 44.36 | 1769976 |
| 1736379600 | 45.53 | -0.46 | -1.00 | 46.055 | 46.055 | 44.66 | 1496761 |
| 1736293200 | 45.99 | -1.79 | -3.75 | 47.75 | 48.1 | 45.638 | 2103793 |
| 1736206800 | 47.78 | 1.44 | 3.11 | 47.18 | 49.5193 | 47.12 | 2719383 |
| 1735947600 | 46.34 | -1.8 | -3.74 | 48.52 | 48.52 | 45.5 | 1670164 |
| 1735861200 | 48.14 | 0.85 | 1.80 | 47.28 | 48.15 | 46.66 | 1835536 |
| 1735688400 | 47.29 | 1.24 | 2.69 | 46.1 | 47.69 | 46.06 | 2603285 |
| 1735602000 | 46.05 | 1.99 | 4.52 | 43.5 | 46.62 | 43.36 | 2884086 |
| 1735342800 | 44.06 | -0.18 | -0.41 | 44.305 | 45.03 | 43.8 | 1125612 |
| 1735256400 | 44.24 | 0.51 | 1.17 | 43.37 | 45.3 | 43.33 | 1349851 |
| 1735077840 | 43.73 | -0.02 | -0.05 | 43.77 | 43.98 | 42.87 | 527652 |
| 1734997200 | 43.75 | 0.23 | 0.53 | 43.04 | 43.855 | 42.6 | 1289954 |
| 1734738000 | 43.52 | 1.56 | 3.72 | 41.48 | 43.84 | 41.47 | 2609877 |
| 1734651600 | 41.96 | -1.01 | -2.35 | 43.83 | 44.16 | 41.17 | 2131365 |
| 1734565200 | 42.97 | -1.49 | -3.35 | 44.45 | 45.32 | 42.925 | 1748927 |
| 1734478800 | 44.46 | 0.48 | 1.09 | 43.96 | 44.59 | 43.225 | 1426311 |
| 1734392400 | 43.98 | 0.12 | 0.27 | 43.6086 | 45.77 | 43.4 | 1592516 |
| 1734133200 | 43.86 | -0.18 | -0.41 | 43.62 | 44.15 | 42.91 | 1412263 |
| 1734046800 | 44.04 | -1.5 | -3.29 | 45.18 | 45.64 | 42.92 | 1960169 |
| 1733960400 | 45.54 | -1.52 | -3.23 | 47.12 | 47.48 | 45.22 | 1435930 |
| 1733874000 | 47.06 | -0.38 | -0.80 | 47.38 | 47.64 | 45.91 | 2006559 |
| 1733787600 | 47.44 | 2.47 | 5.49 | 45.56 | 48.95 | 45.27 | 4023368 |
| 1733528400 | 44.97 | 1.36 | 3.12 | 44.02 | 45.24 | 43.95 | 2205158 |
| 1733442000 | 43.61 | -0.4 | -0.91 | 44.42 | 44.75 | 43.56 | 2293397 |
| 1733355600 | 44.01 | 1.37 | 3.21 | 42.345 | 44.855 | 42.22 | 2130363 |
| 1733269200 | 42.64 | 0.04 | 0.09 | 42.43 | 42.86 | 41.53 | 1717104 |
| 1733182800 | 42.6 | 1.25 | 3.02 | 41.98 | 43.28 | 41.44 | 2754420 |
| 1732917840 | 41.35 | -3.09 | -6.95 | 43.3 | 43.39 | 41.0104 | 2744164 |
| 1732750800 | 44.44 | 0.6 | 1.37 | 44.1 | 44.88 | 43.31 | 2043434 |
| 1732664400 | 43.84 | 0.42 | 0.97 | 42.96 | 43.93 | 42.2814 | 2200137 |
| 1732578000 | 43.42 | 2.63 | 6.45 | 41.62 | 43.74 | 41.62 | 3243129 |
| 1732318800 | 40.79 | 2.1 | 5.43 | 38.8 | 40.88 | 38.69 | 2508420 |
| 1732232400 | 38.69 | 0.06 | 0.16 | 38.5 | 38.9789 | 38.19 | 2301179 |
| 1732146000 | 38.63 | 0.13 | 0.34 | 38.85 | 39.55 | 37.96 | 2402640 |
| 1732059600 | 38.5 | -1.59 | -3.97 | 39.43 | 39.62 | 38.11 | 2494120 |
| 1731973200 | 40.09 | 2.4 | 6.37 | 37.61 | 40.19 | 37.55 | 3279027 |
| 1731714000 | 37.69 | -3.51 | -8.52 | 40.27 | 41.1 | 37.41 | 5838296 |
| 1731627600 | 41.2 | 0.26 | 0.64 | 43.65 | 45.4531 | 41.09 | 8216368 |
| 1731541200 | 40.94 | 1.03 | 2.58 | 40.2894 | 41.46 | 40.15 | 3261489 |
| 1731454800 | 39.91 | -0.63 | -1.55 | 40 | 40.5495 | 39.5375 | 2158336 |
| 1731368400 | 40.54 | 2.64 | 6.97 | 38.01 | 40.6 | 38.01 | 2886503 |
| 1731109200 | 37.9 | -1.08 | -2.77 | 38.45 | 38.56 | 37.31 | 2781736 |
| 1731022800 | 38.98 | 0.14 | 0.36 | 39.0652 | 39.27 | 38.53 | 1644708 |
| 1730936400 | 38.84 | 0.68 | 1.78 | 38.66 | 39.33 | 37.88 | 1945522 |
| 1730850000 | 38.16 | 0.71 | 1.90 | 37.35 | 38.41 | 37.25 | 1720785 |
| 1730763600 | 37.45 | 1.2 | 3.31 | 36.35 | 38.94 | 36.325 | 3385515 |
| 1730500800 | 36.25 | 0.56 | 1.57 | 35.8 | 36.41 | 35.61 | 2741701 |
| 1730414400 | 35.69 | -0.26 | -0.72 | 36.095 | 36.15 | 35.59 | 2355237 |
| 1730328000 | 35.95 | 0.1 | 0.28 | 35.97 | 37.105 | 35.77 | 2722425 |
| 1730241600 | 35.85 | -1.24 | -3.34 | 36.85 | 37.09 | 35.83 | 3046439 |
| 1730155200 | 37.09 | 0.35 | 0.95 | 36.86 | 37.82 | 36.83 | 2639771 |
| 1729896000 | 36.74 | -0.54 | -1.45 | 37.46 | 37.56 | 36.6715 | 1903771 |
| 1729809600 | 37.28 | -0.57 | -1.51 | 37.64 | 38.148 | 36.9 | 2261296 |
| 1729723200 | 37.85 | -0.9 | -2.32 | 38.74 | 38.8499 | 37.05 | 2696343 |
| 1729636800 | 38.75 | -2.23 | -5.44 | 40.12 | 40.5095 | 38.74 | 2934452 |
| 1729550400 | 40.98 | 1.16 | 2.91 | 39.83 | 41.155 | 39.7 | 2577411 |
| 1729291200 | 39.82 | 0.44 | 1.12 | 39.81 | 40.46 | 39.57 | 1306671 |
| 1729204800 | 39.38 | 0.76 | 1.97 | 38.39 | 39.48 | 38.243 | 2167621 |
| 1729118400 | 38.62 | -0.85 | -2.15 | 39.93 | 39.93 | 38.58 | 2681819 |
| 1729032000 | 39.47 | 0 | 0.00 | 40.4 | 41.42 | 39.3 | 4159218 |
| 1728945600 | 39.47 | 1.94 | 5.17 | 37.59 | 39.5 | 37.4 | 2882005 |
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
