Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | -0.97 | -1.95801372628 | 49.54 | 49.99 | 46.72 | 821265 | 48.29936818 | CS |
| 4 | -1.23 | -2.46987951807 | 49.8 | 52.31 | 46.72 | 645791 | 49.84782748 | CS |
| 12 | 2.82 | 6.16393442623 | 45.75 | 52.31 | 42.37 | 666207 | 46.96040668 | CS |
| 26 | 2.55 | 5.54106910039 | 46.02 | 52.31 | 39.43 | 728839 | 46.07240237 | CS |
| 52 | 7.55 | 18.4056557777 | 41.02 | 52.31 | 39.1509 | 924329 | 45.95430874 | CS |
| 156 | 8.32 | 20.6708074534 | 40.25 | 52.31 | 29.75 | 793390 | 41.92699249 | CS |
| 260 | 0.5 | 1.04014978157 | 48.07 | 52.96 | 8.41 | 872957 | 38.69991421 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 48.57 | 1.11 | 2.34 | 47.14 | 49.29 | 47.08 | 1593741 |
| 1734651600 | 47.46 | 0.41 | 0.87 | 47.715 | 48.14 | 46.72 | 831724 |
| 1734565200 | 47.05 | -2.03 | -4.14 | 49.07 | 49.5 | 46.835 | 1176552 |
| 1734478800 | 49.08 | -0.67 | -1.35 | 49.565 | 49.98 | 48.78 | 969224 |
| 1734392400 | 49.75 | 0.33 | 0.67 | 49.12 | 49.99 | 48.995 | 535715 |
| 1734133200 | 49.42 | 0.05 | 0.10 | 49.67 | 49.7645 | 49.07 | 556638 |
| 1734046800 | 49.37 | -0.69 | -1.38 | 49.94 | 50.06 | 49.255 | 484088 |
| 1733960400 | 50.06 | -0.05 | -0.10 | 50.375 | 50.52 | 49.915 | 807371 |
| 1733874000 | 50.11 | -0.11 | -0.22 | 50.2583 | 50.73 | 49.205 | 573680 |
| 1733787600 | 50.22 | 0.19 | 0.38 | 50.77 | 50.94 | 50.14 | 639270 |
| 1733528400 | 50.03 | -0.57 | -1.13 | 51.2088 | 51.2925 | 49.87 | 483336 |
| 1733442000 | 50.6 | -0.77 | -1.50 | 51.425 | 51.67 | 50.58 | 486638 |
| 1733355600 | 51.37 | 0.94 | 1.86 | 50.375 | 51.53 | 50.22 | 593044 |
| 1733269200 | 50.43 | -0.17 | -0.34 | 50.7086 | 50.7086 | 49.68 | 751014 |
| 1733182800 | 50.6 | -0.3 | -0.59 | 51.29 | 51.29 | 50.24 | 585109 |
| 1732917840 | 50.9 | 0.19 | 0.37 | 51.025 | 51.4725 | 50.89 | 252198 |
| 1732750800 | 50.71 | -0.51 | -1.00 | 51.35 | 51.74 | 50.61 | 271112 |
| 1732664400 | 51.22 | -0.94 | -1.80 | 51.57 | 51.81 | 50.95 | 667177 |
| 1732578000 | 52.16 | 1.52 | 3.00 | 51.015 | 52.31 | 51.015 | 751133 |
| 1732318800 | 50.64 | 0.84 | 1.69 | 49.62 | 50.8 | 49.62 | 727655 |
| 1732232400 | 49.8 | 1.88 | 3.92 | 48.56 | 50.02 | 48.31 | 726892 |
| 1732146000 | 47.92 | -0.31 | -0.64 | 48.27 | 48.27 | 47.5625 | 372743 |
| 1732059600 | 48.23 | -0.01 | -0.02 | 47.58 | 48.3 | 47.58 | 517149 |
| 1731973200 | 48.24 | -0.23 | -0.47 | 48.1901 | 48.675 | 47.9 | 463087 |
| 1731714000 | 48.47 | -0.53 | -1.08 | 48.7 | 49.06 | 48.29 | 679921 |
| 1731627600 | 49 | -0.35 | -0.71 | 49.715 | 49.72 | 48.72 | 794439 |
| 1731541200 | 49.35 | 1.01 | 2.09 | 48.38 | 49.455 | 48.17 | 788396 |
| 1731454800 | 48.34 | -0.02 | -0.04 | 48.36 | 48.75 | 47.81 | 744841 |
| 1731368400 | 48.36 | 1.27 | 2.70 | 47.59 | 48.99 | 47.32 | 794050 |
| 1731109200 | 47.09 | -0.23 | -0.49 | 45.93 | 47.69 | 44.51 | 1188637 |
| 1731022800 | 47.32 | 0.01 | 0.02 | 47.365 | 48.11 | 46.89 | 1347225 |
| 1730936400 | 47.31 | 2.21 | 4.90 | 47.1 | 47.69 | 46.3 | 1156677 |
| 1730850000 | 45.1 | 0.73 | 1.65 | 44.315 | 45.11 | 44.315 | 420281 |
| 1730763600 | 44.37 | -0.39 | -0.87 | 44.88 | 45.05 | 44.25 | 499861 |
| 1730500800 | 44.76 | 0.41 | 0.92 | 44.88 | 45.56 | 44.66 | 660332 |
| 1730414400 | 44.35 | -1.13 | -2.48 | 45.4475 | 46.05 | 44.33 | 990860 |
| 1730328000 | 45.48 | 0.69 | 1.54 | 44.585 | 45.55 | 44.47 | 870454 |
| 1730241600 | 44.79 | -0.18 | -0.40 | 44.423 | 44.95 | 44 | 416381 |
| 1730155200 | 44.97 | 0.38 | 0.85 | 45 | 45.59 | 44.7 | 666773 |
| 1729896000 | 44.59 | 0.34 | 0.77 | 44.58 | 44.8 | 44.01 | 517804 |
| 1729809600 | 44.25 | 0.29 | 0.66 | 44.15 | 44.45 | 43.38 | 688454 |
| 1729723200 | 43.96 | -0.28 | -0.63 | 44.02 | 44.37 | 43.54 | 420454 |
| 1729636800 | 44.24 | 0.28 | 0.64 | 43.945 | 44.33 | 43.6 | 456724 |
| 1729550400 | 43.96 | -0.68 | -1.52 | 44.5 | 44.68 | 43.89 | 672588 |
| 1729291200 | 44.64 | -0.36 | -0.80 | 45 | 45.075 | 44.28 | 371556 |
| 1729204800 | 45 | -0.07 | -0.16 | 45.21 | 45.21 | 44.51 | 402783 |
| 1729118400 | 45.07 | 1.28 | 2.92 | 44.21 | 45.45 | 43.89 | 879239 |
| 1729032000 | 43.79 | -0.61 | -1.37 | 44.33 | 44.59 | 43.71 | 547118 |
| 1728945600 | 44.4 | 0.95 | 2.19 | 43.4 | 44.605 | 43.35 | 428718 |
| 1728686400 | 43.45 | 0.66 | 1.54 | 42.78 | 43.605 | 42.78 | 463615 |
| 1728600000 | 42.79 | -0.45 | -1.04 | 42.85 | 43.12 | 42.37 | 515351 |
| 1728513600 | 43.24 | 0.29 | 0.68 | 42.87 | 43.59 | 42.66 | 500621 |
| 1728427200 | 42.95 | -0.31 | -0.72 | 43.18 | 43.33 | 42.7 | 472562 |
| 1728340800 | 43.26 | -0.23 | -0.53 | 43.23 | 43.34 | 42.86 | 641288 |
| 1728081600 | 43.49 | 0.58 | 1.35 | 43.735 | 43.81 | 43.24 | 514183 |
| 1727995200 | 42.91 | -0.92 | -2.10 | 43.54 | 43.54 | 42.63 | 1067075 |
| 1727908800 | 43.83 | -0.37 | -0.84 | 43.88 | 44.68 | 43.82 | 696099 |
| 1727822400 | 44.2 | -1.09 | -2.41 | 45.11 | 45.215 | 43.89 | 1086735 |
| 1727735520 | 45.29 | -0.5 | -1.09 | 45.5 | 45.5 | 44.77 | 722761 |
| 1727476800 | 45.79 | 0.47 | 1.04 | 45.75 | 46.08 | 45.01 | 645449 |
| 1727390400 | 45.32 | 0.32 | 0.71 | 45.71 | 46.02 | 45.15 | 647627 |
| 1727304000 | 45 | -0.08 | -0.18 | 45.23 | 45.275 | 44.75 | 598883 |
| 1727217600 | 45.08 | -0.17 | -0.38 | 45.44 | 45.6984 | 44.81 | 657026 |
| 1727131200 | 45.25 | -0.55 | -1.20 | 45.76 | 46.255 | 45.15 | 772022 |
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
