Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -1.77753344328 | 54.57 | 54.89 | 52.93 | 1117228 | 53.68070009 | CS |
| 4 | -2.25 | -4.02864816473 | 55.85 | 57.06 | 52.93 | 1038835 | 55.13113512 | CS |
| 12 | -0.89 | -1.633327216 | 54.49 | 57.06 | 51.38 | 1260151 | 53.86299428 | CS |
| 26 | 8 | 17.5438596491 | 45.6 | 57.06 | 43.675 | 1505382 | 50.66185326 | CS |
| 52 | 5.61 | 11.6899354032 | 47.99 | 57.06 | 43.675 | 1714501 | 49.07384621 | CS |
| 156 | -16.4 | -23.4285714286 | 70 | 74.86 | 39.795 | 1673299 | 52.78709679 | CS |
| 260 | -2.16 | -3.8737446198 | 55.76 | 74.86 | 31.9382 | 1539608 | 52.73992296 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 53.6 | -0.04 | -0.07 | 53.61 | 53.77 | 53.465 | 397040 |
| 1734997200 | 53.64 | 0.03 | 0.06 | 53.39 | 53.69 | 52.95 | 675346 |
| 1734738000 | 53.61 | 0.19 | 0.36 | 52.93 | 53.89 | 52.93 | 1205835 |
| 1734651600 | 53.42 | -0.01 | -0.02 | 53.66 | 53.91 | 53.405 | 1166403 |
| 1734565200 | 53.43 | -1.31 | -2.39 | 54.64 | 54.72 | 53.26 | 1734560 |
| 1734478800 | 54.74 | -0.2 | -0.36 | 54.57 | 54.89 | 54.45 | 803998 |
| 1734392400 | 54.94 | -0.48 | -0.87 | 55.2 | 55.43 | 54.91 | 750379 |
| 1734133200 | 55.42 | 0.17 | 0.31 | 55.38 | 55.53 | 55.1 | 854972 |
| 1734046800 | 55.25 | -0.59 | -1.06 | 55.73 | 55.73 | 55.17 | 734696 |
| 1733960400 | 55.84 | 0.01 | 0.02 | 55.95 | 56.0814 | 55.62 | 630262 |
| 1733874000 | 55.83 | 0.02 | 0.04 | 55.65 | 55.98 | 55.445 | 660368 |
| 1733787600 | 55.81 | 0.04 | 0.07 | 55.95 | 56.16 | 55.7 | 1054786 |
| 1733528400 | 55.77 | -0.01 | -0.02 | 55.69 | 56.38 | 55.525 | 1253827 |
| 1733442000 | 55.78 | 0.47 | 0.85 | 55.33 | 55.88 | 55.15 | 1319436 |
| 1733355600 | 55.31 | 0.53 | 0.97 | 55.29 | 55.51 | 55.01 | 1100058 |
| 1733269200 | 54.78 | -1.99 | -3.51 | 55.5 | 55.5 | 54.14 | 2251740 |
| 1733182800 | 56.77 | -0.25 | -0.44 | 57.05 | 57.06 | 56.45 | 956930 |
| 1732917840 | 57.02 | 0.3 | 0.53 | 56.765 | 57.0474 | 56.765 | 474514 |
| 1732750800 | 56.72 | 0.5 | 0.89 | 56.2 | 56.81 | 56.2 | 924129 |
| 1732664400 | 56.22 | -0.32 | -0.57 | 55.85 | 56.445 | 55.34 | 1185617 |
| 1732578000 | 56.54 | 0.09 | 0.16 | 56.62 | 56.77 | 56.325 | 1105768 |
| 1732318800 | 56.45 | 0.23 | 0.41 | 56.11 | 56.475 | 56.02 | 728487 |
| 1732232400 | 56.22 | -0.08 | -0.14 | 56.43 | 56.71469 | 56.17 | 1066609 |
| 1732146000 | 56.3 | 0.17 | 0.30 | 56.11 | 56.4399 | 55.8 | 1213002 |
| 1732059600 | 56.13 | 0.89 | 1.61 | 55.94 | 56.175 | 55.32 | 1858432 |
| 1731973200 | 55.24 | 1.31 | 2.43 | 53.9 | 55.4257 | 53.9 | 1696713 |
| 1731714000 | 53.93 | 0.12 | 0.22 | 53.77 | 54.27 | 53.755 | 910665 |
| 1731627600 | 53.81 | 0.24 | 0.45 | 53.73 | 53.95 | 53.38 | 970862 |
| 1731541200 | 53.57 | -0.39 | -0.72 | 53.94 | 54.12 | 53.52 | 764136 |
| 1731454800 | 53.96 | -0.1 | -0.18 | 53.99 | 54.04 | 53.67 | 1238045 |
| 1731368400 | 54.06 | 0.13 | 0.24 | 53.76 | 54.4302 | 53.76 | 1060539 |
| 1731109200 | 53.93 | -0.17 | -0.31 | 53.69 | 54.085 | 53.66 | 848312 |
| 1731022800 | 54.1 | 0.86 | 1.62 | 53.68 | 54.15 | 53.455 | 1274767 |
| 1730936400 | 53.24 | 0.11 | 0.21 | 53.28 | 53.58 | 52.73 | 1705393 |
| 1730850000 | 53.13 | 0.09 | 0.17 | 52.99 | 53.27 | 52.91 | 1117582 |
| 1730763600 | 53.04 | 1.14 | 2.20 | 52.23 | 53.84 | 52.1 | 1829704 |
| 1730500800 | 51.9 | 0.41 | 0.80 | 51.71 | 51.965 | 51.45 | 1147790 |
| 1730414400 | 51.49 | -0.76 | -1.45 | 52.09 | 52.14 | 51.38 | 1243375 |
| 1730328000 | 52.25 | 0.03 | 0.06 | 51.78 | 52.48 | 51.72 | 2739460 |
| 1730241600 | 52.22 | 0.24 | 0.46 | 51.9442 | 52.39 | 51.86 | 1680141 |
| 1730155200 | 51.98 | 0.2 | 0.39 | 51.79 | 52.13 | 51.79 | 1196012 |
| 1729896000 | 51.78 | -0.66 | -1.26 | 52.54 | 52.65 | 51.765 | 1159518 |
| 1729809600 | 52.44 | 0.02 | 0.04 | 52.49 | 52.71 | 52.04 | 2547624 |
| 1729723200 | 52.42 | -0.17 | -0.32 | 52.3 | 52.485 | 52.04 | 2911830 |
| 1729636800 | 52.59 | -0.31 | -0.59 | 52.7 | 52.755 | 52.35 | 1192494 |
| 1729550400 | 52.9 | -0.64 | -1.20 | 53.35 | 53.51 | 52.815 | 834356 |
| 1729291200 | 53.54 | 0.03 | 0.06 | 53.5 | 53.64 | 53.325 | 804121 |
| 1729204800 | 53.51 | -0.18 | -0.34 | 53.69 | 53.92 | 53.32 | 794710 |
| 1729118400 | 53.69 | 0.86 | 1.63 | 53 | 53.7 | 52.98 | 1368696 |
| 1729032000 | 52.83 | 0.44 | 0.84 | 52.49 | 52.86 | 52.18 | 1478652 |
| 1728945600 | 52.39 | -0.06 | -0.11 | 52.28 | 52.735 | 52.23 | 694538 |
| 1728686400 | 52.45 | 0.4 | 0.77 | 52.18 | 52.66 | 52.17 | 1051667 |
| 1728600000 | 52.05 | 0.24 | 0.46 | 51.4275 | 52.06 | 51.38 | 1305964 |
| 1728513600 | 51.81 | -0.56 | -1.07 | 52.17 | 52.24 | 51.81 | 950871 |
| 1728427200 | 52.37 | -0.39 | -0.74 | 52.69 | 52.69 | 52.18 | 843030 |
| 1728340800 | 52.76 | -0.3 | -0.57 | 52.93 | 53.03 | 52.41 | 1108952 |
| 1728081600 | 53.06 | 0.31 | 0.59 | 53.07 | 53.32 | 52.7841 | 980968 |
| 1727995200 | 52.75 | -0.45 | -0.85 | 52.92 | 52.935 | 52.56 | 1129032 |
| 1727908800 | 53.2 | -1.29 | -2.37 | 53.49 | 53.565 | 53.035 | 1489346 |
| 1727822400 | 54.49 | 0 | 0.00 | 54.49 | 54.725 | 54.13 | 4568881 |
| 1727735520 | 54.49 | 0.05 | 0.09 | 54.54 | 54.64 | 54.065 | 8654889 |
| 1727476800 | 54.44 | -0.36 | -0.66 | 54.82 | 54.93 | 54.33 | 882360 |
| 1727390400 | 54.8 | 0.88 | 1.63 | 54.31 | 55.12 | 54.26 | 1326689 |
| 1727304000 | 53.92 | -0.33 | -0.61 | 54.26 | 54.29 | 53.905 | 1812910 |
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
