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 | 0.4 | 0.864864864865 | 46.25 | 48.27 | 45.7 | 6357029 | 46.94120555 | CS |
| 4 | 1.27 | 2.79858968709 | 45.38 | 49.75 | 44.785 | 6653761 | 47.16929729 | CS |
| 12 | -1.25 | -2.60960334029 | 47.9 | 51.34 | 42.1 | 10475088 | 47.01980673 | CS |
| 26 | 12.05 | 34.8265895954 | 34.6 | 51.34 | 30.125 | 10029795 | 42.37346676 | CS |
| 52 | 14.89 | 46.8828715365 | 31.76 | 51.34 | 29.3 | 8245634 | 38.28388386 | CS |
| 156 | -10.06 | -17.7393757715 | 56.71 | 82.58 | 24.65 | 5509547 | 40.9895475 | CS |
| 260 | 9.65 | 26.0810810811 | 37 | 82.58 | 24.65 | 4420320 | 43.36527707 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 45.7 | -1.96 | -4.11 | 47.65 | 47.76 | 45.7 | 4760105 |
| 1780612800 | 47.66 | -0.03 | -0.06 | 47.21 | 47.83 | 46.93 | 5429222 |
| 1780526400 | 47.69 | 0.48 | 1.02 | 47.54 | 48.27 | 47.36 | 6654541 |
| 1780440000 | 47.21 | 1.25 | 2.72 | 45.99 | 47.305 | 45.93 | 9346683 |
| 1780353600 | 45.96 | 0.59 | 1.30 | 46.25 | 46.99 | 45.8 | 5594593 |
| 1780094400 | 45.37 | -0.44 | -0.96 | 45.69 | 45.92 | 44.785 | 8402600 |
| 1780008000 | 45.81 | 0.06 | 0.13 | 46.32 | 46.45 | 45.77 | 8185009 |
| 1779921600 | 45.75 | -1.08 | -2.31 | 46.1 | 46.3754 | 45.51 | 4832470 |
| 1779835200 | 46.83 | -1.78 | -3.66 | 47.69 | 47.76 | 46.755 | 7758381 |
| 1779489600 | 48.61 | -0.08 | -0.16 | 48.57 | 49.23 | 48.27 | 7164070 |
| 1779403200 | 48.69 | -0.09 | -0.18 | 49.43 | 49.625 | 48.245 | 8014260 |
| 1779316800 | 48.78 | -0.64 | -1.30 | 49.45 | 49.75 | 48.26 | 8767300 |
| 1779230400 | 49.42 | 0.47 | 0.96 | 48.935 | 49.46 | 48.24 | 5191062 |
| 1779144000 | 48.95 | 0.97 | 2.02 | 48 | 48.97 | 47.38 | 4142208 |
| 1778884800 | 47.98 | 0.41 | 0.86 | 47.93 | 48.02 | 47.56 | 6511759 |
| 1778798400 | 47.57 | 0.37 | 0.78 | 47 | 47.885 | 46.92 | 4930427 |
| 1778712000 | 47.2 | 0.28 | 0.60 | 46.83 | 47.28 | 46.57 | 5383265 |
| 1778625600 | 46.92 | 1.73 | 3.83 | 45.61 | 46.92 | 45.45 | 5933600 |
| 1778539200 | 45.19 | 0.66 | 1.48 | 45.38 | 45.38 | 44.81 | 9419912 |
| 1778280000 | 44.53 | -0.21 | -0.47 | 44.71 | 44.895 | 44.285 | 8411080 |
| 1778193600 | 44.74 | -0.89 | -1.95 | 44.04 | 44.825 | 43.74 | 9441523 |
| 1778107200 | 45.63 | -2.22 | -4.64 | 46.5 | 46.585 | 45.425 | 9999297 |
| 1778020800 | 47.85 | 0.27 | 0.57 | 47.5 | 48.38 | 47.31 | 9257054 |
| 1777934400 | 47.58 | 0.62 | 1.32 | 47.05 | 47.715 | 46.6 | 7979033 |
| 1777675200 | 46.96 | -0.73 | -1.53 | 47.425 | 47.725 | 46.41 | 10022131 |
| 1777588800 | 47.69 | 0.48 | 1.02 | 46.5 | 47.865 | 46.32 | 8040267 |
| 1777502400 | 47.21 | 0.85 | 1.83 | 47 | 47.425 | 46.84 | 9367249 |
| 1777416000 | 46.36 | 1.34 | 2.98 | 45.84 | 46.64 | 45.5401 | 12284257 |
| 1777329600 | 45.02 | 0.78 | 1.76 | 44.89 | 45.24 | 44.56 | 25998609 |
| 1777070400 | 44.24 | -1.19 | -2.62 | 44.8 | 45.1999 | 44.24 | 34304465 |
| 1776984000 | 45.43 | 0.75 | 1.68 | 44.85 | 45.665 | 44.79 | 8193928 |
| 1776897600 | 44.68 | 0.4 | 0.90 | 44.41 | 44.805 | 44.34 | 3900495 |
| 1776811200 | 44.28 | 0.98 | 2.26 | 43.52 | 44.36 | 43.23 | 8162726 |
| 1776724800 | 43.3 | 0.3 | 0.70 | 43.53 | 43.74 | 43.095 | 10816479 |
| 1776465600 | 43 | -3.31 | -7.15 | 44 | 44.36 | 42.1 | 19638924 |
| 1776379200 | 46.31 | 0.54 | 1.18 | 46.08 | 46.585 | 45.93 | 8295542 |
| 1776292800 | 45.77 | 0.12 | 0.26 | 45.49 | 46.16 | 45.33 | 6362905 |
| 1776206400 | 45.65 | -1.2 | -2.56 | 46.47 | 46.47 | 45.355 | 6834130 |
| 1776120000 | 46.85 | 0.5 | 1.08 | 47.11 | 47.32 | 46.73 | 8240997 |
| 1775860800 | 46.35 | 0.65 | 1.42 | 45.66 | 46.4 | 45.62 | 8361963 |
| 1775774400 | 45.7 | -0.73 | -1.57 | 46.92 | 47.33 | 45.3 | 11217099 |
| 1775688000 | 46.43 | -2.73 | -5.55 | 45.58 | 46.48 | 44.705 | 23080729 |
| 1775601600 | 49.16 | 0.91 | 1.89 | 48.775 | 49.605 | 48.705 | 8062588 |
| 1775515200 | 48.25 | 0.72 | 1.51 | 47.5 | 48.32 | 47.24 | 8105160 |
| 1775169600 | 47.53 | 0.97 | 2.08 | 48.05 | 48.66 | 46.9 | 9496157 |
| 1775083200 | 46.56 | -2.17 | -4.45 | 47.72 | 48.32 | 46.2 | 23922153 |
| 1774996800 | 48.73 | -0.64 | -1.30 | 49.55 | 50.16 | 47.47 | 13392232 |
| 1774910400 | 49.37 | -0.72 | -1.44 | 50.26 | 50.98 | 49.31 | 11754896 |
| 1774651200 | 50.09 | 1.42 | 2.92 | 49.49 | 50.16 | 48.99 | 11056630 |
| 1774564800 | 48.67 | -0.51 | -1.04 | 49.47 | 49.735 | 48.67 | 13926543 |
| 1774478400 | 49.18 | 0.16 | 0.33 | 48.265 | 49.28 | 48.03 | 10439010 |
| 1774392000 | 49.02 | 0.64 | 1.32 | 48.7 | 49.88 | 48.455 | 11161482 |
| 1774305600 | 48.38 | -0.64 | -1.31 | 47.725 | 48.9902 | 47.14 | 11694074 |
| 1774046400 | 49.02 | -1.53 | -3.03 | 50.05 | 50.15 | 48.96 | 13571459 |
| 1773960000 | 50.55 | 1.45 | 2.95 | 49.35 | 51.34 | 49.29 | 32420474 |
| 1773873600 | 49.1 | 0.12 | 0.24 | 49.07 | 49.45 | 48.68 | 10781368 |
| 1773787200 | 48.98 | 0.19 | 0.39 | 48.93 | 49.16 | 48.32 | 11686242 |
| 1773700800 | 48.79 | 0.35 | 0.72 | 47.9 | 49.065 | 47.9 | 11452311 |
| 1773441600 | 48.44 | -0.12 | -0.25 | 48 | 48.8686 | 47.72 | 10105455 |
| 1773355200 | 48.56 | 1.3 | 2.75 | 47.88 | 48.795 | 47.59 | 15322244 |
| 1773268800 | 47.26 | 1.54 | 3.37 | 46 | 47.265 | 45.81 | 9778655 |
| 1773182400 | 45.72 | -0.52 | -1.12 | 45.48 | 45.93 | 44.84 | 14238661 |
| 1773096000 | 46.24 | -0.07 | -0.15 | 46.71 | 47.465 | 45.985 | 17369703 |
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。
