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 | 3.95 | 7.51236211487 | 52.58 | 57.43 | 51.88 | 3328635 | 54.00918082 | CS |
| 4 | -4.1 | -6.76232888009 | 60.63 | 61.235 | 50.885 | 2455633 | 55.13201242 | CS |
| 12 | -7.47 | -11.671875 | 64 | 66.02 | 50.885 | 2537575 | 59.24404109 | CS |
| 26 | 20.28 | 55.9448275862 | 36.25 | 66.02 | 35.915 | 2736207 | 54.84404067 | CS |
| 52 | 18.06 | 46.9456719522 | 38.47 | 66.02 | 29.15 | 2512493 | 45.057265 | CS |
| 156 | -7.49 | -11.699468916 | 64.02 | 71.6 | 26 | 2258266 | 42.38891272 | CS |
| 260 | -11.04 | -16.33861181 | 67.57 | 87.59 | 26 | 1924943 | 50.3150029 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783032000 | 56.53 | -0.05 | -0.09 | 56.59 | 57.27 | 55.435 | 3284957 |
| 1782945600 | 56.58 | 1.96 | 3.59 | 54.5 | 57.43 | 54.305 | 3240388 |
| 1782859200 | 54.62 | 1.47 | 2.77 | 53.38 | 55.51 | 53.2 | 4043175 |
| 1782772800 | 53.15 | 0.65 | 1.24 | 54.07 | 54.07 | 52.55 | 3103752 |
| 1782513600 | 52.5 | -0.58 | -1.09 | 52.84 | 53.24 | 51.93 | 4001016 |
| 1782427200 | 53.08 | 0.43 | 0.82 | 52.58 | 53.245 | 51.88 | 2254846 |
| 1782340800 | 52.65 | -0.13 | -0.25 | 52.78 | 53.18 | 50.885 | 2583137 |
| 1782254400 | 52.78 | -0.44 | -0.83 | 52.83 | 53.476 | 52.28 | 2253641 |
| 1782168000 | 53.22 | -0.46 | -0.86 | 54.1 | 54.1 | 51.85 | 2327673 |
| 1781822400 | 53.68 | -0.11 | -0.20 | 53.85 | 54.44 | 52.15 | 4071587 |
| 1781736000 | 53.79 | -1.39 | -2.52 | 55 | 55.325 | 53.55 | 2590051 |
| 1781649600 | 55.18 | -0.94 | -1.67 | 55.32 | 56.665 | 54.78 | 2025809 |
| 1781563200 | 56.12 | -0.87 | -1.53 | 56.39 | 56.42 | 55.11 | 2159921 |
| 1781304000 | 56.99 | -0.01 | -0.02 | 57.19 | 57.57 | 56.52 | 1664375 |
| 1781217600 | 57 | -1.61 | -2.75 | 59.08 | 59.28 | 56.91 | 1503318 |
| 1781131200 | 58.61 | 0.25 | 0.43 | 58.73 | 59.61 | 58.34 | 1533710 |
| 1781044800 | 58.36 | 0 | 0.00 | 58.62 | 59.09 | 57.1 | 2204349 |
| 1780958400 | 58.36 | -1.09 | -1.83 | 60.07 | 60.61 | 58.24 | 1317968 |
| 1780699200 | 59.45 | -1.27 | -2.09 | 60.33 | 60.7149 | 58.89 | 1347454 |
| 1780612800 | 60.72 | -0.83 | -1.35 | 60.63 | 61.235 | 60.21 | 2430858 |
| 1780526400 | 61.55 | 1.21 | 2.01 | 60.69 | 63 | 60.555 | 1719036 |
| 1780440000 | 60.34 | -0.1 | -0.17 | 60.42 | 61.36 | 60.15 | 1811131 |
| 1780353600 | 60.44 | 1.34 | 2.27 | 59.63 | 61.09 | 59.425 | 2182309 |
| 1780094400 | 59.1 | -0.52 | -0.87 | 59.53 | 60.038 | 58.69 | 2489970 |
| 1780008000 | 59.62 | 0.88 | 1.50 | 59 | 59.82 | 58.8035 | 1930554 |
| 1779921600 | 58.74 | -0.61 | -1.03 | 59.09 | 59.11 | 57.75 | 1876129 |
| 1779835200 | 59.35 | 0.75 | 1.28 | 58.96 | 59.98 | 58.1 | 2423583 |
| 1779489600 | 58.6 | 0.74 | 1.28 | 57.99 | 58.98 | 57.65 | 1964734 |
| 1779403200 | 57.86 | -1.12 | -1.90 | 59.3 | 60.1099 | 57.81 | 2357184 |
| 1779316800 | 58.98 | -0.97 | -1.62 | 60.1 | 60.68 | 58.96 | 2126237 |
| 1779230400 | 59.95 | -2.18 | -3.51 | 62.15 | 62.15 | 59.35 | 2302136 |
| 1779144000 | 62.13 | -0.24 | -0.38 | 62.27 | 62.62 | 60.74 | 2156293 |
| 1778884800 | 62.37 | -0.41 | -0.65 | 63.1 | 63.1 | 61.47 | 2082751 |
| 1778798400 | 62.78 | 0.52 | 0.84 | 62.07 | 63.45 | 61.635 | 2693612 |
| 1778712000 | 62.26 | -1.2 | -1.89 | 63.54 | 64.989999 | 62.2 | 1838564 |
| 1778625600 | 63.46 | -0.36 | -0.56 | 64.83 | 64.989999 | 63.3 | 2687962 |
| 1778539200 | 63.82 | 0.7 | 1.11 | 63.505 | 64.114999 | 61.35 | 3883640 |
| 1778280000 | 63.12 | 0.85 | 1.37 | 62.27 | 63.44 | 61.79 | 1659141 |
| 1778193600 | 62.27 | -0.84 | -1.33 | 61.8 | 62.76 | 61.09 | 2724625 |
| 1778107200 | 63.11 | -1.73 | -2.67 | 62.5 | 63.415 | 61.94 | 2649736 |
| 1778020800 | 64.84 | 0.46 | 0.71 | 65 | 66.019999 | 64.66 | 2298864 |
| 1777934400 | 64.379999 | 0.61 | 0.96 | 64.11 | 64.79 | 62.69 | 2510105 |
| 1777675200 | 63.77 | -0.46 | -0.72 | 63.89 | 64.849999 | 62.63 | 3390782 |
| 1777588800 | 64.23 | 1.43 | 2.28 | 61.85 | 64.36 | 59.19 | 4440643 |
| 1777502400 | 62.8 | 1.47 | 2.40 | 61.79 | 63.73 | 61.79 | 3749366 |
| 1777416000 | 61.33 | 0.98 | 1.62 | 61.96 | 62.18 | 60.425 | 2080942 |
| 1777329600 | 60.35 | 0.17 | 0.28 | 60.54 | 61.67 | 60.04 | 2155539 |
| 1777070400 | 60.18 | -0.76 | -1.25 | 61.01 | 61.31 | 59.64 | 1690925 |
| 1776984000 | 60.94 | 0.69 | 1.15 | 60.64 | 61.51 | 60.41 | 2045332 |
| 1776897600 | 60.25 | -0.02 | -0.03 | 60.87 | 61.162 | 59.695 | 2926590 |
| 1776811200 | 60.27 | 1.19 | 2.01 | 59.63 | 60.32 | 58.75 | 2543266 |
| 1776724800 | 59.08 | 1.13 | 1.95 | 58.63 | 59.6 | 58.49 | 2960479 |
| 1776465600 | 57.95 | -2.41 | -3.99 | 58.19 | 58.48 | 55.83 | 4730295 |
| 1776379200 | 60.36 | 1.92 | 3.29 | 58.35 | 60.41 | 58.1 | 2455646 |
| 1776292800 | 58.44 | -1.16 | -1.95 | 59.49 | 59.92 | 57.885 | 3535756 |
| 1776206400 | 59.6 | -1.81 | -2.95 | 61.38 | 61.67 | 59.435 | 3408135 |
| 1776120000 | 61.41 | 0.14 | 0.23 | 61.87 | 62.8 | 60.9537 | 2281277 |
| 1775860800 | 61.27 | -0.07 | -0.11 | 61.55 | 62.48 | 60.98 | 2363410 |
| 1775774400 | 61.34 | -1.71 | -2.71 | 64 | 64.53 | 60.73 | 3395652 |
| 1775688000 | 63.05 | -0.46 | -0.72 | 59.115 | 63.11 | 58.33 | 5570524 |
| 1775601600 | 63.51 | -0.38 | -0.59 | 64.01 | 64.9 | 63.33 | 2352800 |
| 1775515200 | 63.89 | -0.76 | -1.18 | 64.129999 | 64.42 | 62.9588 | 2143226 |
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。
