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 | -3.82 | -7.67993566546 | 49.74 | 50.235 | 45.92 | 497542 | 48.20257107 | CS |
| 4 | -4.3 | -8.56232576663 | 50.22 | 53.61 | 45.92 | 495457 | 50.26078016 | CS |
| 12 | -3.26 | -6.62871085807 | 49.18 | 54.68 | 45.46 | 467960 | 49.72524078 | CS |
| 26 | 3.4 | 7.99623706491 | 42.52 | 54.68 | 39.96 | 486250 | 47.2100129 | CS |
| 52 | 6.17 | 15.5220125786 | 39.75 | 54.68 | 35.5 | 465103 | 44.320972 | CS |
| 156 | -6.75 | -12.8156445795 | 52.67 | 58.6 | 27.65 | 486888 | 41.4826893 | CS |
| 260 | 20.69 | 82.0055489497 | 25.23 | 61.46 | 23.22 | 481596 | 41.62613044 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 45.92 | -0.97 | -2.07 | 46.61 | 47.06 | 45.75 | 969288 |
| 1734392400 | 46.89 | -0.63 | -1.33 | 47.52 | 47.67 | 46.85 | 642592 |
| 1734133200 | 47.52 | -0.8 | -1.66 | 48.02 | 48.14 | 47.43 | 449799 |
| 1734046800 | 48.32 | -0.84 | -1.71 | 49.05 | 49.36 | 48.32 | 342254 |
| 1733960400 | 49.16 | -0.16 | -0.32 | 49.65 | 49.86 | 49.07 | 543661 |
| 1733874000 | 49.32 | -0.46 | -0.92 | 49.87 | 50.235 | 48.91 | 525427 |
| 1733787600 | 49.78 | -0.08 | -0.16 | 50.48 | 50.83 | 49.64 | 513659 |
| 1733528400 | 49.86 | -0.05 | -0.10 | 50.31 | 50.41 | 49.81 | 416086 |
| 1733442000 | 49.91 | -0.53 | -1.05 | 50.75 | 51.08 | 49.87 | 675415 |
| 1733355600 | 50.44 | -0.9 | -1.75 | 51.41 | 51.505 | 50.29 | 897643 |
| 1733269200 | 51.34 | -0.23 | -0.45 | 51.73 | 51.73 | 50.955 | 363896 |
| 1733182800 | 51.57 | 0.32 | 0.62 | 51.35 | 51.66 | 50.63 | 414476 |
| 1732917840 | 51.25 | -0.03 | -0.06 | 51.76 | 51.765 | 51.045 | 270696 |
| 1732750800 | 51.28 | -1.22 | -2.32 | 52.77 | 53.25 | 51.225 | 493051 |
| 1732664400 | 52.5 | -0.67 | -1.26 | 52.68 | 52.99 | 51.86 | 535183 |
| 1732578000 | 53.17 | 0.89 | 1.70 | 52.77 | 53.61 | 52.61 | 651553 |
| 1732318800 | 52.28 | 1.11 | 2.17 | 51.32 | 52.44 | 51.09 | 416977 |
| 1732232400 | 51.17 | 1.35 | 2.71 | 50.17 | 51.345 | 50.02 | 414457 |
| 1732146000 | 49.82 | -0.07 | -0.14 | 49.6 | 49.89 | 48.98 | 341496 |
| 1732059600 | 49.89 | -0.84 | -1.66 | 50.18 | 50.26 | 49.29 | 575743 |
| 1731973200 | 50.73 | 0.09 | 0.18 | 50.64 | 51.545 | 50.54 | 468321 |
| 1731714000 | 50.64 | -0.51 | -1.00 | 51.48 | 51.54 | 50.28 | 363407 |
| 1731627600 | 51.15 | -0.38 | -0.74 | 51.81 | 52.27 | 50.515 | 449455 |
| 1731541200 | 51.53 | 0.45 | 0.88 | 51.34 | 51.92 | 51.115 | 469226 |
| 1731454800 | 51.08 | -1.03 | -1.98 | 51.86 | 52.185 | 51 | 436674 |
| 1731368400 | 52.11 | 0.55 | 1.07 | 51.94 | 52.36 | 51.675 | 357535 |
| 1731109200 | 51.56 | 0.11 | 0.21 | 51.24 | 51.74 | 50.81 | 536413 |
| 1731022800 | 51.45 | 0.51 | 1.00 | 50.99 | 51.59 | 50.4 | 695226 |
| 1730936400 | 50.94 | 2.75 | 5.71 | 55.65 | 55.65 | 50.455 | 979853 |
| 1730850000 | 48.19 | 1.52 | 3.26 | 46.13 | 48.22 | 46.01 | 521445 |
| 1730763600 | 46.67 | 0.53 | 1.15 | 46.32 | 46.82 | 46.16 | 477281 |
| 1730500800 | 46.14 | -0.47 | -1.01 | 47.25 | 47.375 | 45.46 | 683681 |
| 1730414400 | 46.61 | -1.91 | -3.94 | 49.5 | 50.96 | 46.24 | 1061590 |
| 1730328000 | 48.52 | -0.44 | -0.90 | 48.67 | 49.915 | 48.47 | 669608 |
| 1730241600 | 48.96 | 0.04 | 0.08 | 48.15 | 49.01 | 48.15 | 481427 |
| 1730155200 | 48.92 | 0.91 | 1.90 | 48.44 | 49 | 48.44 | 308842 |
| 1729896000 | 48.01 | -0.05 | -0.10 | 48.29 | 48.48 | 47.79 | 364061 |
| 1729809600 | 48.06 | 0.19 | 0.40 | 48.12 | 48.12 | 47.25 | 423488 |
| 1729723200 | 47.87 | -0.46 | -0.95 | 47.89 | 48.6 | 47.45 | 379610 |
| 1729636800 | 48.33 | -0.59 | -1.21 | 48.65 | 48.65 | 48.12 | 287335 |
| 1729550400 | 48.92 | -1.43 | -2.84 | 50.29 | 50.29 | 48.66 | 412649 |
| 1729291200 | 50.35 | -0.93 | -1.81 | 51.01 | 51.115 | 50.3 | 553829 |
| 1729204800 | 51.28 | 0.34 | 0.67 | 51.23 | 51.44 | 50.685 | 508943 |
| 1729118400 | 50.94 | 1.03 | 2.06 | 50.35 | 51.4 | 50.27 | 738966 |
| 1729032000 | 49.91 | 0.11 | 0.22 | 49.65 | 50.45 | 49.63 | 370918 |
| 1728945600 | 49.8 | 1.29 | 2.66 | 48.67 | 49.83 | 48.26 | 530314 |
| 1728686400 | 48.51 | 0.54 | 1.13 | 48.01 | 48.66 | 48.01 | 336728 |
| 1728600000 | 47.97 | -0.72 | -1.48 | 48.55 | 48.57 | 47.85 | 384110 |
| 1728513600 | 48.69 | 0.44 | 0.91 | 48.25 | 49.04 | 48.23 | 461007 |
| 1728427200 | 48.25 | -0.68 | -1.39 | 48.83 | 49.055 | 48.065 | 326735 |
| 1728340800 | 48.93 | -0.21 | -0.43 | 48.66 | 48.99 | 48.45 | 272276 |
| 1728081600 | 49.14 | 0.76 | 1.57 | 49.39 | 49.45 | 48.65 | 314929 |
| 1727995200 | 48.38 | -0.9 | -1.83 | 48.96 | 48.96 | 48.3 | 265094 |
| 1727908800 | 49.28 | -0.35 | -0.71 | 49.4 | 49.88 | 49.13 | 223563 |
| 1727822400 | 49.63 | -0.69 | -1.37 | 50.31 | 50.31 | 49.32 | 314832 |
| 1727736000 | 50.32 | -0.09 | -0.18 | 50.17 | 50.375 | 49.65 | 289179 |
| 1727476800 | 50.41 | -0.41 | -0.81 | 51.29 | 51.505 | 50.05 | 420801 |
| 1727390400 | 50.82 | 1.44 | 2.92 | 50.26 | 51 | 50.12 | 426745 |
| 1727304000 | 49.38 | -0.28 | -0.56 | 49.78 | 49.825 | 49.2 | 347714 |
| 1727217600 | 49.66 | 0.99 | 2.03 | 49.18 | 50 | 48.96 | 378213 |
| 1727131200 | 48.67 | 0.57 | 1.19 | 48.41 | 49.44 | 48.41 | 552516 |
| 1726872000 | 48.1 | -0.87 | -1.78 | 48.58 | 48.58 | 47.72 | 1276534 |
| 1726785600 | 48.97 | 1.34 | 2.81 | 49.13 | 49.16 | 48.35 | 1256530 |
| 1726699200 | 47.63 | 0.03 | 0.06 | 47.66 | 48.94 | 47.28 | 423686 |
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
