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 | 1.37 | 2.67839687195 | 51.15 | 53.03 | 51.125 | 767603 | 52.07133947 | CS |
| 4 | 6.58 | 14.3230300392 | 45.94 | 53.03 | 45.8 | 846606 | 49.06748893 | CS |
| 12 | 11.45 | 27.8792305819 | 41.07 | 53.03 | 40.9 | 730552 | 46.49611506 | CS |
| 26 | 8.88 | 20.348304308 | 43.64 | 53.03 | 38.99 | 676715 | 44.14648928 | CS |
| 52 | 14.88 | 39.5324123273 | 37.64 | 53.03 | 35.24 | 692532 | 41.67632652 | CS |
| 156 | 30.3 | 136.363636364 | 22.22 | 53.03 | 22.19 | 702614 | 34.59154168 | CS |
| 260 | 28.72 | 120.672268908 | 23.8 | 53.03 | 16.56 | 776160 | 29.06155185 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513600 | 52.52 | 0.62 | 1.19 | 52.24 | 53.015 | 52.04 | 3028591 |
| 1782427200 | 51.9 | -0.24 | -0.46 | 52.31 | 53.03 | 51.35 | 834566 |
| 1782340800 | 52.14 | -0.63 | -1.19 | 52.24 | 52.91 | 52.1 | 983631 |
| 1782254400 | 52.77 | 1.31 | 2.55 | 51.76 | 52.82 | 51.56 | 641974 |
| 1782168000 | 51.46 | 0.63 | 1.24 | 51.15 | 52.0625 | 51.125 | 610241 |
| 1781822400 | 50.83 | -0.4 | -0.78 | 51.62 | 51.77 | 50.59 | 1519524 |
| 1781736000 | 51.23 | 0.18 | 0.35 | 50.82 | 51.675 | 50.56 | 852697 |
| 1781649600 | 51.05 | 0.64 | 1.27 | 50.65 | 51.22 | 50.65 | 545306 |
| 1781563200 | 50.41 | 0.05 | 0.10 | 50.57 | 50.74 | 50.29 | 686205 |
| 1781304000 | 50.36 | 0.39 | 0.78 | 50.27 | 50.71 | 49.94 | 461273 |
| 1781217600 | 49.97 | 0.34 | 0.69 | 50 | 50.2 | 49.75 | 578829 |
| 1781131200 | 49.63 | 0.93 | 1.91 | 48.89 | 49.952 | 48.52 | 652144 |
| 1781044800 | 48.7 | 0.71 | 1.48 | 48.29 | 48.82 | 48.29 | 813649 |
| 1780958400 | 47.99 | 0.08 | 0.17 | 47.67 | 48.26 | 47.67 | 665270 |
| 1780699200 | 47.91 | 0.79 | 1.68 | 47.33 | 48.13 | 47.33 | 562622 |
| 1780612800 | 47.12 | 0.95 | 2.06 | 46.71 | 47.21 | 46.67 | 775571 |
| 1780526400 | 46.17 | -0.68 | -1.45 | 46.47 | 46.8 | 46.11 | 685743 |
| 1780440000 | 46.85 | 0.88 | 1.91 | 46.04 | 47.26 | 46.02 | 1126499 |
| 1780353600 | 45.97 | 0 | 0.00 | 46.3 | 46.5 | 45.8 | 2135109 |
| 1780094400 | 45.97 | -0.25 | -0.54 | 45.94 | 46.68 | 45.94 | 954668 |
| 1780008000 | 46.22 | -0.14 | -0.30 | 46.18 | 46.4 | 45.98 | 448554 |
| 1779921600 | 46.36 | -0.69 | -1.47 | 47.22 | 47.65 | 46.17 | 538227 |
| 1779835200 | 47.05 | -0.24 | -0.51 | 47.06 | 47.45 | 46.91 | 498646 |
| 1779489600 | 47.29 | -0.09 | -0.19 | 47.54 | 47.6 | 47.07 | 446714 |
| 1779403200 | 47.38 | 0.15 | 0.32 | 46.8 | 47.385 | 46.53 | 611126 |
| 1779316800 | 47.23 | 0.35 | 0.75 | 47.09 | 47.71 | 46.75 | 623692 |
| 1779230400 | 46.88 | -0.96 | -2.01 | 47.86 | 47.91 | 46.82 | 550922 |
| 1779144000 | 47.84 | 1.02 | 2.18 | 46.43 | 47.95 | 46.43 | 553639 |
| 1778884800 | 46.82 | -0.37 | -0.78 | 47.29 | 47.35 | 46.7 | 960482 |
| 1778798400 | 47.19 | 1.17 | 2.54 | 46.37 | 47.23 | 46.37 | 655406 |
| 1778712000 | 46.02 | -0.15 | -0.32 | 45.95 | 46.23 | 45.72 | 693380 |
| 1778625600 | 46.17 | 0.49 | 1.07 | 45.98 | 46.33 | 45.08 | 719306 |
| 1778539200 | 45.68 | -0.34 | -0.74 | 46.16 | 46.27 | 45.48 | 934704 |
| 1778280000 | 46.02 | 0.12 | 0.26 | 45.94 | 46.16 | 45.53 | 870620 |
| 1778193600 | 45.9 | 0.19 | 0.42 | 45.92 | 46.33 | 45.62 | 1100998 |
| 1778107200 | 45.71 | 0.19 | 0.42 | 45.76 | 46.19 | 45.55 | 1198019 |
| 1778020800 | 45.52 | -0.14 | -0.31 | 45.7 | 45.99 | 45.29 | 682618 |
| 1777934400 | 45.66 | 1.03 | 2.31 | 44.39 | 45.68 | 44.36 | 831284 |
| 1777675200 | 44.63 | 0.18 | 0.40 | 43.95 | 44.65 | 43.235 | 1001123 |
| 1777588800 | 44.45 | -0.21 | -0.47 | 44.19 | 44.77 | 44.115 | 627547 |
| 1777502400 | 44.66 | 0.09 | 0.20 | 44.43 | 44.91 | 44.42 | 996390 |
| 1777416000 | 44.57 | 0.26 | 0.59 | 44.78 | 44.94 | 44.37 | 428660 |
| 1777329600 | 44.31 | 0.6 | 1.37 | 43.6 | 44.47 | 43.6 | 471121 |
| 1777070400 | 43.71 | -0.04 | -0.09 | 44.04 | 44.245 | 43.52 | 516369 |
| 1776984000 | 43.75 | 0.28 | 0.64 | 43.51 | 44.195 | 43.31 | 406028 |
| 1776897600 | 43.47 | -0.14 | -0.32 | 43.61 | 43.655 | 42.95 | 508329 |
| 1776811200 | 43.61 | -0.33 | -0.75 | 43.94 | 44.28 | 43.45 | 540609 |
| 1776724800 | 43.94 | 0.31 | 0.71 | 43.52 | 44.2 | 43.4 | 362974 |
| 1776465600 | 43.63 | 0.65 | 1.51 | 43.31 | 44.5 | 43.16 | 775170 |
| 1776379200 | 42.98 | -0.19 | -0.44 | 43.22 | 43.56 | 42.69 | 431328 |
| 1776292800 | 43.17 | 0.31 | 0.72 | 42.93 | 43.46 | 42.35 | 765894 |
| 1776206400 | 42.86 | 0.2 | 0.47 | 42.59 | 43.1 | 42.47 | 717754 |
| 1776120000 | 42.66 | 0.41 | 0.97 | 41.88 | 42.8 | 41.7625 | 460273 |
| 1775860800 | 42.25 | 0.14 | 0.33 | 42.11 | 42.32 | 41.45 | 465917 |
| 1775774400 | 42.11 | -0.66 | -1.54 | 42.35 | 42.89 | 42.075 | 920282 |
| 1775688000 | 42.77 | 1.07 | 2.57 | 41.9 | 43.06 | 41.83 | 1013553 |
| 1775601600 | 41.7 | 0.1 | 0.24 | 41.43 | 41.88 | 41.01 | 705737 |
| 1775515200 | 41.6 | 0.44 | 1.07 | 41.07 | 41.645 | 40.9 | 522574 |
| 1775169600 | 41.16 | 0.08 | 0.19 | 40.72 | 41.31 | 40.37 | 351309 |
| 1775083200 | 41.08 | 0.02 | 0.05 | 41.17 | 41.78 | 41.06 | 529997 |
| 1774996800 | 41.06 | 0.88 | 2.19 | 40.73 | 41.225 | 40.13 | 581611 |
| 1774910400 | 40.18 | 0.63 | 1.59 | 39.81 | 40.49 | 39.61 | 560945 |
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。
