Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 0.608 | 1.47340361081 | 41.265 | 42 | 40.81 | 5334975 | 41.25401256 | CS |
| 4 | 2.183 | 5.50012597632 | 39.69 | 42 | 38.33 | 6372252 | 39.97049614 | CS |
| 12 | -6.427 | -13.3064182195 | 48.3 | 49.5 | 38.33 | 7690044 | 42.74676235 | CS |
| 26 | -11.207 | -21.1134137151 | 53.08 | 55.67 | 38.33 | 5700604 | 46.70088836 | CS |
| 52 | -12.297 | -22.7007568765 | 54.17 | 60.69 | 38.33 | 5146413 | 50.91089347 | CS |
| 156 | -16.867 | -28.7146748383 | 58.74 | 71.86 | 38.33 | 5120597 | 53.36589964 | CS |
| 260 | -5.527 | -11.6603375527 | 47.4 | 71.86 | 21.95 | 5144020 | 52.14753031 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 41.92 | 0.55 | 1.33 | 41.65 | 41.97 | 41.275 | 6125949 |
| 1737762000 | 41.37 | 0.55 | 1.35 | 41.72 | 41.92 | 41.31 | 5090449 |
| 1737675600 | 40.82 | 0 | 0.00 | 40.82 | 40.82 | 40.82 | 0 |
| 1737589200 | 40.82 | -0.76 | -1.83 | 41.51 | 41.51 | 40.81 | 5458434 |
| 1737502800 | 41.58 | 0.54 | 1.32 | 41.26 | 41.76 | 41.15 | 5456229 |
| 1737157200 | 41.04 | 0.17 | 0.42 | 40.9 | 41.38 | 40.9 | 6173750 |
| 1737070800 | 40.87 | 0.47 | 1.16 | 40.33 | 41.05 | 40.1 | 5811780 |
| 1736984400 | 40.4 | 0.32 | 0.80 | 40.48 | 40.77 | 40.14 | 5444011 |
| 1736898000 | 40.08 | 0.41 | 1.03 | 39.87 | 40.11 | 39.66 | 4513031 |
| 1736811600 | 39.67 | 1.17 | 3.04 | 38.48 | 39.69 | 38.48 | 8229510 |
| 1736552400 | 38.5 | -0.42 | -1.08 | 38.8 | 38.835 | 38.45 | 7834189 |
| 1736379600 | 38.92 | -0.49 | -1.24 | 39.13 | 39.13 | 38.33 | 6194502 |
| 1736293200 | 39.41 | -0.34 | -0.86 | 39.5 | 39.945 | 39.155 | 7248774 |
| 1736206800 | 39.75 | 0.35 | 0.89 | 39.7 | 40.14 | 39.55 | 6862466 |
| 1735947600 | 39.4 | -0.15 | -0.38 | 39.65 | 39.815 | 39.2 | 6840116 |
| 1735861200 | 39.55 | -0.58 | -1.45 | 40.33 | 40.6 | 39.5 | 7132084 |
| 1735688400 | 40.13 | 0.69 | 1.75 | 39.54 | 40.275 | 39.43 | 6870070 |
| 1735602000 | 39.44 | -0.59 | -1.47 | 39.9 | 39.92 | 39.23 | 7952261 |
| 1735342800 | 40.03 | -0.19 | -0.47 | 40.12 | 40.695 | 39.9 | 4854572 |
| 1735256400 | 40.22 | 0.13 | 0.32 | 39.99 | 40.365 | 39.85 | 5274258 |
| 1735077840 | 40.09 | 0.12 | 0.30 | 39.97 | 40.18 | 39.43 | 3784127 |
| 1734997200 | 39.97 | 0.03 | 0.08 | 39.99 | 40.26 | 39.6825 | 6713493 |
| 1734738000 | 39.94 | 0.84 | 2.15 | 38.99 | 40.285 | 38.8503 | 17713169 |
| 1734651600 | 39.1 | -1.05 | -2.62 | 40.06 | 40.58 | 39.1 | 9548223 |
| 1734565200 | 40.15 | -0.42 | -1.04 | 40.86 | 41.36 | 40.11 | 11717488 |
| 1734478800 | 40.57 | 0.46 | 1.15 | 40.3 | 40.946 | 40.25 | 9697599 |
| 1734392400 | 40.11 | -0.75 | -1.84 | 40.35 | 40.69 | 40.04 | 8414851 |
| 1734133200 | 40.86 | -0.42 | -1.02 | 41.25 | 41.26 | 40.4345 | 7578231 |
| 1734046800 | 41.28 | -0.22 | -0.53 | 41.37 | 41.74 | 41.23 | 5736871 |
| 1733960400 | 41.5 | -0.68 | -1.61 | 42.19 | 42.225 | 41.26 | 7132018 |
| 1733874000 | 42.18 | -0.55 | -1.29 | 42.4 | 42.565 | 41.775 | 7584672 |
| 1733787600 | 42.73 | 0.74 | 1.76 | 43.94 | 44.04 | 42.42 | 12863818 |
| 1733528400 | 41.99 | -0.2 | -0.47 | 42.31 | 42.54 | 41.73 | 8618949 |
| 1733442000 | 42.19 | -0.66 | -1.54 | 42.79 | 43.02 | 41.82 | 9771184 |
| 1733355600 | 42.85 | -1.02 | -2.33 | 43.56 | 43.62 | 42.2202 | 10934719 |
| 1733269200 | 43.87 | -0.51 | -1.15 | 44.4 | 44.49 | 43.79 | 9478178 |
| 1733182800 | 44.38 | 0.17 | 0.38 | 44.28 | 44.55 | 43.77 | 7608764 |
| 1732917840 | 44.21 | -0.43 | -0.96 | 43.96 | 44.25 | 43.653338 | 4339592 |
| 1732750800 | 44.64 | 0.1 | 0.22 | 44.55 | 45.08 | 44.55 | 5700713 |
| 1732664400 | 44.54 | -1.33 | -2.90 | 45.5 | 45.51 | 44.095 | 9224518 |
| 1732578000 | 45.87 | 0.41 | 0.90 | 45.82 | 46.3508 | 45.47 | 9411414 |
| 1732318800 | 45.46 | 0.65 | 1.45 | 44.79 | 45.54 | 44.66 | 5493413 |
| 1732232400 | 44.81 | 0.88 | 2.00 | 43.81 | 45.14 | 43.6201 | 6157293 |
| 1732146000 | 43.93 | 0.28 | 0.64 | 43.55 | 44.03 | 43.33 | 4805228 |
| 1732059600 | 43.65 | -0.57 | -1.29 | 43.82 | 44 | 43.35 | 6289166 |
| 1731973200 | 44.22 | 0.18 | 0.41 | 44.16 | 44.55 | 44.04 | 5076672 |
| 1731714000 | 44.04 | -0.55 | -1.23 | 44.57 | 44.83 | 44 | 9812209 |
| 1731627600 | 44.59 | -0.4 | -0.89 | 45 | 45.1331 | 44.37 | 5541432 |
| 1731541200 | 44.99 | -0.05 | -0.11 | 44.9 | 45.119 | 44.7 | 5990789 |
| 1731454800 | 45.04 | -1.23 | -2.66 | 46.36 | 46.36 | 44.91 | 7094878 |
| 1731368400 | 46.27 | -0.22 | -0.47 | 46.4 | 46.98 | 46.17 | 6734210 |
| 1731109200 | 46.49 | -2.41 | -4.93 | 48.59 | 48.59 | 46.38 | 12566830 |
| 1731022800 | 48.9 | 0.55 | 1.14 | 48.54 | 48.92 | 48.02 | 20309142 |
| 1730936400 | 48.35 | 0.45 | 0.94 | 49.7 | 49.7 | 47.975 | 8631243 |
| 1730850000 | 47.9 | -0.05 | -0.10 | 47.8 | 47.9 | 47.16 | 7189738 |
| 1730763600 | 47.95 | -1.02 | -2.08 | 48.3 | 48.68 | 47.4425 | 14620684 |
| 1730500800 | 48.97 | -0.41 | -0.83 | 49.5 | 49.72 | 48.86 | 4974937 |
| 1730414400 | 49.38 | 0.04 | 0.08 | 49.2 | 49.64 | 49.165 | 4823155 |
| 1730328000 | 49.34 | -0.14 | -0.28 | 49.4 | 50.14 | 49.14 | 4773796 |
| 1730241600 | 49.48 | -0.63 | -1.26 | 49.84 | 49.98 | 49.32 | 4898377 |
| 1730155200 | 50.11 | 0.41 | 0.82 | 49.84 | 50.15 | 49.47 | 6456436 |
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
