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 | -0.83 | -1.84485441209 | 44.99 | 45.83 | 43.89 | 19060865 | 44.64316343 | CS |
| 4 | -4.5638 | -9.36667501303 | 48.7238 | 50.1407 | 43.89 | 21214141 | 46.991832 | CS |
| 12 | -18.16 | -29.1399229782 | 62.32 | 66.88 | 43.89 | 19849799 | 53.91314549 | CS |
| 26 | -51.97 | -54.0622074274 | 96.13 | 100.9 | 43.89 | 17272411 | 65.34234676 | CS |
| 52 | -60.56 | -57.8304048892 | 104.72 | 109.5 | 43.89 | 12943870 | 77.27016409 | CS |
| 156 | -9.76 | -18.1008902077 | 53.92 | 109.5 | 43.89 | 8794402 | 76.45353908 | CS |
| 260 | 0.16 | 0.363636363636 | 44 | 109.5 | 34.98 | 8383078 | 64.45052691 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513600 | 44.23 | 0.03 | 0.07 | 44.44 | 45.22 | 44.02 | 30004496 |
| 1782427200 | 44.2 | -0.26 | -0.58 | 44.28 | 45.28 | 43.89 | 19821114 |
| 1782340800 | 44.46 | -1.14 | -2.50 | 45.64 | 45.83 | 44.12 | 20959268 |
| 1782254400 | 45.6 | 1.27 | 2.86 | 44.63 | 45.685 | 44.4 | 18684018 |
| 1782168000 | 44.33 | -0.96 | -2.12 | 44.99 | 45.2171 | 44.05 | 16779059 |
| 1781822400 | 45.29 | 0.34 | 0.76 | 45.06 | 45.48 | 44.44 | 30851556 |
| 1781736000 | 44.95 | -1.97 | -4.20 | 46.6 | 46.695 | 44.79 | 20814950 |
| 1781649600 | 46.92 | 0.16 | 0.34 | 47.25 | 47.25 | 46.2 | 11141274 |
| 1781563200 | 46.76 | -0.15 | -0.32 | 47.11 | 47.73 | 46.19 | 16267516 |
| 1781304000 | 46.91 | -0.26 | -0.55 | 47.6 | 47.8 | 45.99 | 16762353 |
| 1781217600 | 47.17 | -1.17 | -2.42 | 48.26 | 48.65 | 46.91 | 18899527 |
| 1781131200 | 48.34 | -0.62 | -1.27 | 48.88 | 48.92 | 47.81 | 22674078 |
| 1781044800 | 48.96 | 0.26 | 0.53 | 48.76 | 49.86 | 48.66 | 18209916 |
| 1780958400 | 48.7 | 0.15 | 0.31 | 48.05 | 49.07 | 47.88 | 15377737 |
| 1780699200 | 48.55 | -0.3 | -0.61 | 49.32 | 50.1407 | 48.275 | 20257195 |
| 1780612800 | 48.85 | 1.16 | 2.43 | 48.55 | 49.4651 | 48.27 | 22763249 |
| 1780526400 | 47.69 | 0.01 | 0.02 | 47.81 | 48.59 | 47.165 | 24667729 |
| 1780440000 | 47.68 | -0.3 | -0.63 | 48 | 48.43 | 47.37 | 21677069 |
| 1780353600 | 47.98 | -0.33 | -0.68 | 48.34 | 48.655 | 47.35 | 29192542 |
| 1780094400 | 48.31 | -0.8 | -1.63 | 48.7238 | 49.3 | 48.125 | 37268525 |
| 1780008000 | 49.11 | -1.35 | -2.68 | 50.14 | 50.44 | 48.41 | 44926648 |
| 1779921600 | 50.46 | -7.18 | -12.46 | 53.13 | 53.2 | 50.04 | 52734293 |
| 1779835200 | 57.64 | -0.14 | -0.24 | 57.87 | 58.135 | 57.26 | 15258766 |
| 1779489600 | 57.78 | 0.63 | 1.10 | 57.67 | 58.51 | 57.39 | 11744670 |
| 1779403200 | 57.15 | 0.48 | 0.85 | 56.03 | 57.17 | 55.82 | 12839186 |
| 1779316800 | 56.67 | -0.14 | -0.25 | 56.8 | 56.935 | 55.33 | 15398941 |
| 1779230400 | 56.81 | 0.89 | 1.59 | 56.47 | 57.59 | 56.24 | 22603652 |
| 1779144000 | 55.92 | 3.24 | 6.15 | 53.56 | 56.325 | 53.45 | 16767323 |
| 1778884800 | 52.68 | -0.87 | -1.62 | 54.19 | 54.4 | 52.52 | 14838183 |
| 1778798400 | 53.55 | 0.49 | 0.92 | 53.27 | 53.69 | 52.75 | 14593409 |
| 1778712000 | 53.06 | -1.04 | -1.92 | 53.47 | 54.29 | 52.81 | 17990988 |
| 1778625600 | 54.1 | 0.73 | 1.37 | 53.95 | 54.48 | 53.485 | 15914288 |
| 1778539200 | 53.37 | -0.56 | -1.04 | 53.77 | 54.2 | 53.145 | 21605401 |
| 1778280000 | 53.93 | -2.64 | -4.67 | 56.52 | 56.62 | 53.63 | 20803093 |
| 1778193600 | 56.57 | 0.57 | 1.02 | 56.84 | 58.18 | 56.4 | 25533462 |
| 1778107200 | 56 | 0.02 | 0.04 | 55.81 | 56.1 | 54.98 | 18676321 |
| 1778020800 | 55.98 | -0.87 | -1.53 | 57.005 | 57.005 | 55.88 | 12543485 |
| 1777934400 | 56.85 | 0.35 | 0.62 | 56.65 | 57.685 | 56.53 | 13922042 |
| 1777675200 | 56.5 | -1.11 | -1.93 | 58.05 | 58.1699 | 56.5 | 18310624 |
| 1777588800 | 57.61 | 0.46 | 0.80 | 57.08 | 57.895 | 56.05 | 21709616 |
| 1777502400 | 57.15 | -1.3 | -2.22 | 57.71 | 57.825 | 56.17 | 20666177 |
| 1777416000 | 58.45 | -1.5 | -2.50 | 60.21 | 60.5175 | 58.02 | 16895894 |
| 1777329600 | 59.95 | -2.12 | -3.42 | 61.21 | 61.73 | 59.925 | 17641584 |
| 1777070400 | 62.07 | -3.62 | -5.51 | 65.75 | 65.97 | 61.96 | 17686342 |
| 1776984000 | 65.69 | 0.82 | 1.26 | 65.569999 | 66.879999 | 64.93 | 31269992 |
| 1776897600 | 64.87 | 5.35 | 8.99 | 62.51 | 65.319999 | 61.78 | 40403310 |
| 1776811200 | 59.52 | -1.47 | -2.41 | 60.74 | 61.68 | 59.385 | 26829594 |
| 1776724800 | 60.99 | -3.24 | -5.04 | 63.16 | 63.66 | 60.6 | 16479787 |
| 1776465600 | 64.23 | 0.81 | 1.28 | 64.08 | 64.89 | 63.9 | 12090435 |
| 1776379200 | 63.42 | -1.19 | -1.84 | 64.769999 | 65.56 | 63.35 | 10656534 |
| 1776292800 | 64.61 | 0.79 | 1.24 | 64.04 | 65.15 | 63.7 | 12030009 |
| 1776206400 | 63.82 | 0.64 | 1.01 | 63.5 | 64.48 | 63.14 | 12349467 |
| 1776120000 | 63.18 | 1.39 | 2.25 | 61.5 | 63.18 | 61.44 | 12213153 |
| 1775860800 | 61.79 | 0.51 | 0.83 | 61.52 | 61.79 | 60.84 | 14773401 |
| 1775774400 | 61.28 | -1.28 | -2.05 | 62.15 | 62.36 | 60.59 | 12703070 |
| 1775688000 | 62.56 | 0.7 | 1.13 | 63.12 | 63.37 | 62.125 | 14719491 |
| 1775601600 | 61.86 | -0.73 | -1.17 | 62.15 | 62.24 | 60.9 | 19059251 |
| 1775515200 | 62.59 | -0.23 | -0.37 | 62.32 | 63.3 | 62.18 | 11187967 |
| 1775169600 | 62.82 | 0.82 | 1.32 | 61.79 | 63.2 | 61.78 | 11737185 |
| 1775083200 | 62 | -0.75 | -1.20 | 63.72 | 64.23 | 61.955 | 19483643 |
| 1774996800 | 62.75 | -0.18 | -0.29 | 63.48 | 63.91 | 61.435 | 29336247 |
| 1774910400 | 62.93 | -6.24 | -9.02 | 64.06 | 65.709999 | 61.245 | 43462673 |
| 1774651200 | 69.17 | -1 | -1.43 | 69.88 | 70.13 | 68.85 | 16016696 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
