Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.53 | -1.32599449587 | 39.97 | 40.86 | 39.26 | 487895 | 40.25609609 | CS |
| 4 | 2.18 | 5.85077831455 | 37.26 | 40.86 | 35.13 | 495311 | 38.26177731 | CS |
| 12 | 2.23 | 5.99301263101 | 37.21 | 40.86 | 34.5309 | 437817 | 36.94815091 | CS |
| 26 | 4.46 | 12.7501429388 | 34.98 | 40.86 | 30.57 | 342554 | 36.16902025 | CS |
| 52 | 5.69 | 16.8592592593 | 33.75 | 40.86 | 30.57 | 323314 | 34.96953558 | CS |
| 156 | -5.92 | -13.0511463845 | 45.36 | 51.05 | 25.83 | 336232 | 36.26599641 | CS |
| 260 | 5.52 | 16.2735849057 | 33.92 | 57.54 | 13.24 | 364717 | 35.54802961 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 39.44 | -0.76 | -1.89 | 40.1 | 40.4999 | 39.25 | 379941 |
| 1738107600 | 40.2 | 0.24 | 0.60 | 40 | 40.4999 | 39.7433 | 288229 |
| 1738021200 | 39.96 | -0.77 | -1.89 | 40.28 | 40.6 | 39.26 | 751389 |
| 1737762000 | 40.73 | 0.36 | 0.89 | 40.37 | 40.86 | 40.26 | 374377 |
| 1737675600 | 40.37 | 0 | 0.00 | 40.37 | 40.37 | 40.37 | 0 |
| 1737589200 | 40.37 | 0.58 | 1.46 | 39.97 | 40.38 | 39.4001 | 537586 |
| 1737502800 | 39.79 | 1.49 | 3.89 | 39 | 40.8 | 38.51 | 1677350 |
| 1737157200 | 38.3 | 1.53 | 4.16 | 36.96 | 38.32 | 36.82 | 621573 |
| 1737070800 | 36.77 | 0.8 | 2.22 | 36.3 | 36.94 | 36.0157 | 262803 |
| 1736984400 | 35.97 | 0.64 | 1.81 | 35.92 | 36.13 | 35.4688 | 343391 |
| 1736898000 | 35.33 | -0.35 | -0.98 | 36.05 | 36.16 | 35.2 | 463521 |
| 1736811600 | 35.68 | 0.25 | 0.71 | 35.25 | 35.81 | 35.13 | 230389 |
| 1736552400 | 35.43 | -1.44 | -3.91 | 36.52 | 36.6782 | 35.4 | 336379 |
| 1736379600 | 36.87 | 0.68 | 1.88 | 36.12 | 36.93 | 35.9 | 206049 |
| 1736293200 | 36.19 | -0.92 | -2.48 | 37.14 | 37.34 | 36.08 | 335669 |
| 1736206800 | 37.11 | -0.6 | -1.59 | 37.83 | 37.9496 | 37.05 | 245989 |
| 1735947600 | 37.71 | 0.65 | 1.75 | 37.19 | 37.95 | 37.12 | 575707 |
| 1735861200 | 37.06 | -0.03 | -0.08 | 37.26 | 37.41 | 36.8 | 674569 |
| 1735688400 | 37.09 | 0.63 | 1.73 | 36.64 | 37.1 | 36.46 | 382070 |
| 1735602000 | 36.46 | -0.78 | -2.09 | 36.98 | 37.14 | 36.3101 | 407941 |
| 1735342800 | 37.24 | -0.17 | -0.45 | 37.44 | 37.77 | 37.06 | 314149 |
| 1735256400 | 37.41 | 0.61 | 1.66 | 36.8 | 37.45 | 36.71 | 233808 |
| 1735077840 | 36.8 | 0.31 | 0.85 | 36.13 | 36.9898 | 36 | 243105 |
| 1734997200 | 36.49 | -0.77 | -2.07 | 37.27 | 37.37 | 36.27 | 484216 |
| 1734738000 | 37.26 | 1.74 | 4.90 | 35.37 | 37.77 | 35.365 | 1302413 |
| 1734651600 | 35.52 | 0.83 | 2.39 | 34.76 | 35.96 | 34.6215 | 593241 |
| 1734565200 | 34.69 | -0.76 | -2.14 | 35.65 | 36.09 | 34.6865 | 1046521 |
| 1734478800 | 35.45 | -0.22 | -0.62 | 35.66 | 35.77 | 35.19 | 968159 |
| 1734392400 | 35.67 | -0.28 | -0.78 | 35.84 | 36.49 | 35.66 | 294637 |
| 1734133200 | 35.95 | -0.22 | -0.61 | 36.3 | 36.435 | 35.613 | 241234 |
| 1734046800 | 36.17 | -0.02 | -0.06 | 36.08 | 36.47 | 36 | 210628 |
| 1733960400 | 36.19 | 0.38 | 1.06 | 35.82 | 36.585 | 35.82 | 298564 |
| 1733874000 | 35.81 | -0.51 | -1.40 | 35.76 | 36.45 | 35.7 | 409280 |
| 1733787600 | 36.32 | 0.72 | 2.02 | 34.58 | 36.42 | 34.5309 | 864624 |
| 1733528400 | 35.6 | -0.2 | -0.56 | 35.97 | 36.1753 | 35.45 | 253708 |
| 1733442000 | 35.8 | -0.2 | -0.56 | 35.82 | 36.34 | 35.61 | 247512 |
| 1733355600 | 36 | 0.15 | 0.42 | 35.95 | 36.28 | 35.74 | 207312 |
| 1733269200 | 35.85 | -0.54 | -1.48 | 36.38 | 36.67 | 35.85 | 291103 |
| 1733182800 | 36.39 | 0.12 | 0.33 | 36.25 | 36.49 | 35.92 | 268823 |
| 1732917840 | 36.27 | -0.4 | -1.09 | 36.63 | 36.63 | 36.2 | 134259 |
| 1732750800 | 36.67 | 0.88 | 2.46 | 35.99 | 36.7 | 35.94 | 282122 |
| 1732664400 | 35.79 | 0.49 | 1.39 | 35.32 | 35.89 | 35.1006 | 431298 |
| 1732578000 | 35.3 | -0.28 | -0.79 | 35.75 | 36.3 | 35.22 | 457111 |
| 1732318800 | 35.58 | -1.14 | -3.10 | 36.8 | 36.98 | 35.26 | 733274 |
| 1732232400 | 36.72 | -0.45 | -1.21 | 37.38 | 37.38 | 36.66 | 332446 |
| 1732146000 | 37.17 | 0.67 | 1.84 | 36.66 | 37.22 | 36.48 | 310203 |
| 1732059600 | 36.5 | -0.14 | -0.38 | 36.6 | 36.79 | 36.22 | 249360 |
| 1731973200 | 36.64 | 0.07 | 0.19 | 36.73 | 37.1 | 36.616 | 316537 |
| 1731714000 | 36.57 | -0.46 | -1.24 | 36.96 | 37.13 | 36.4002 | 266277 |
| 1731627600 | 37.03 | 1.24 | 3.46 | 36.05 | 37.065 | 35.82 | 406288 |
| 1731541200 | 35.79 | -0.39 | -1.08 | 36.18 | 36.2613 | 35.66 | 356984 |
| 1731454800 | 36.18 | -0.31 | -0.85 | 36.52 | 36.6713 | 35.55 | 281037 |
| 1731368400 | 36.49 | -0.22 | -0.60 | 37.15 | 37.4301 | 36.41 | 294161 |
| 1731109200 | 36.71 | -0.84 | -2.24 | 37.55 | 37.85 | 36.68 | 439801 |
| 1731022800 | 37.55 | -0.66 | -1.73 | 38.24 | 38.2885 | 37.5101 | 233597 |
| 1730936400 | 38.21 | 1.72 | 4.71 | 37.21 | 38.33 | 37.18 | 629340 |
| 1730850000 | 36.49 | 0.38 | 1.05 | 36.05 | 36.57 | 36 | 174328 |
| 1730763600 | 36.11 | -1.32 | -3.53 | 36.6 | 37.14 | 35.96 | 322459 |
| 1730500800 | 37.43 | 0.38 | 1.03 | 37.34 | 37.8 | 37.14 | 313540 |
| 1730414400 | 37.05 | -0.24 | -0.64 | 37.17 | 37.4399 | 36.92 | 203109 |
| 1730328000 | 37.29 | -0.3 | -0.80 | 37.65 | 37.9389 | 37.16 | 165499 |
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
