Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1.57 | 3.30526315789 | 47.5 | 49.32 | 45.26 | 1936185 | 47.3036875 | CS |
| 4 | 3.27 | 7.13973799127 | 45.8 | 49.32 | 45.17 | 1381126 | 47.08224476 | CS |
| 12 | 8.89 | 22.1254355401 | 40.18 | 49.32 | 35.93 | 1437353 | 43.3790476 | CS |
| 26 | -1.97 | -3.85971786834 | 51.04 | 58.7 | 35.93 | 1762602 | 45.76664505 | CS |
| 52 | 11.13 | 29.3357933579 | 37.94 | 58.7 | 35.93 | 1003321 | 45.39769371 | CS |
| 156 | -0.52 | -1.04859850776 | 49.59 | 62.56 | 34.04 | 549854 | 45.4980095 | CS |
| 260 | -6.4 | -11.537768163 | 55.47 | 62.56 | 13 | 571665 | 41.08885209 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 49.07 | 0.3 | 0.62 | 49.22 | 49.32 | 48.48 | 363334 |
| 1734997200 | 48.77 | 0.13 | 0.27 | 48.37 | 49.13 | 47.76 | 875553 |
| 1734738000 | 48.64 | 2.24 | 4.83 | 45.9 | 48.93 | 45.62 | 2009648 |
| 1734651600 | 46.4 | 0.15 | 0.32 | 46.51 | 47.29 | 45.5028 | 1592020 |
| 1734565200 | 46.25 | -1.26 | -2.65 | 47.66 | 48.18 | 45.26 | 2860518 |
| 1734478800 | 47.51 | -0.47 | -0.98 | 47.5 | 48.41 | 46.85 | 2343186 |
| 1734392400 | 47.98 | 1.88 | 4.08 | 46.1 | 48.16 | 45.63 | 2373242 |
| 1734133200 | 46.1 | -0.5 | -1.07 | 46.11 | 46.625 | 45.885 | 1023405 |
| 1734046800 | 46.6 | 0.46 | 1.00 | 46.03 | 47.39 | 46.01 | 1297111 |
| 1733960400 | 46.14 | -0.15 | -0.32 | 46.63 | 47.49 | 46.13 | 1187200 |
| 1733874000 | 46.29 | -0.35 | -0.75 | 46.99 | 47.3 | 46.15 | 686128 |
| 1733787600 | 46.64 | -0.62 | -1.31 | 48.05 | 48.14 | 46.64 | 785745 |
| 1733528400 | 47.26 | -0.25 | -0.53 | 47.97 | 48.25 | 47.18 | 595820 |
| 1733442000 | 47.51 | -0.82 | -1.70 | 47.83 | 48.6485 | 47.51 | 571359 |
| 1733355600 | 48.33 | 1.12 | 2.37 | 47.44 | 48.54 | 46.84 | 840908 |
| 1733269200 | 47.21 | -1.14 | -2.36 | 48.55 | 48.55 | 46.87 | 1086227 |
| 1733182800 | 48.35 | 2.16 | 4.68 | 46.83 | 49.22 | 46.42 | 1633311 |
| 1732917840 | 46.19 | -0.2 | -0.43 | 47.1 | 47.115 | 46.19 | 631181 |
| 1732750800 | 46.39 | 0.32 | 0.69 | 46.55 | 47.48 | 45.91 | 675844 |
| 1732664400 | 46.07 | 0.33 | 0.72 | 45.8 | 46.15 | 45.17 | 3172995 |
| 1732578000 | 45.74 | 0.31 | 0.68 | 45.67 | 47.27 | 45.67 | 2580681 |
| 1732318800 | 45.43 | 0.13 | 0.29 | 45.63 | 46.17 | 45.17 | 1086508 |
| 1732232400 | 45.3 | -0.8 | -1.74 | 46.2 | 46.57 | 45.26 | 1068331 |
| 1732146000 | 46.1 | 0.27 | 0.59 | 45.62 | 46.18 | 45.03 | 808781 |
| 1732059600 | 45.83 | 0.18 | 0.39 | 45.2 | 46.1 | 44.9 | 871851 |
| 1731973200 | 45.65 | -0.29 | -0.63 | 46.14 | 46.61 | 45.49 | 1010841 |
| 1731714000 | 45.94 | -0.61 | -1.31 | 46.55 | 46.91 | 45.4 | 1202328 |
| 1731627600 | 46.55 | 0.23 | 0.50 | 46.47 | 47.52 | 46.02 | 792284 |
| 1731541200 | 46.32 | 0.52 | 1.14 | 46.05 | 46.45 | 45.55 | 702216 |
| 1731454800 | 45.8 | 0.02 | 0.04 | 45.78 | 46 | 44.65 | 964168 |
| 1731368400 | 45.78 | 0.34 | 0.75 | 45.44 | 46.13 | 45.1361 | 1103751 |
| 1731109200 | 45.44 | -0.15 | -0.33 | 44.84 | 45.76 | 44.62 | 1496992 |
| 1731022800 | 45.59 | -0.05 | -0.11 | 44.57 | 46.28 | 43.09 | 2525329 |
| 1730936400 | 45.64 | 3.09 | 7.26 | 46.5 | 48.74 | 44.84 | 5800784 |
| 1730850000 | 42.55 | 0.94 | 2.26 | 41.9 | 42.86 | 41.5 | 1728827 |
| 1730763600 | 41.61 | 0.99 | 2.44 | 40.12 | 41.86 | 40.02 | 1815642 |
| 1730500800 | 40.62 | 1.21 | 3.07 | 39.8 | 40.65 | 39.4311 | 1041980 |
| 1730414400 | 39.41 | -1.58 | -3.85 | 40.97 | 41.38 | 39.25 | 1552242 |
| 1730328000 | 40.99 | -1.44 | -3.39 | 42.26 | 42.44 | 40.965 | 1028523 |
| 1730241600 | 42.43 | 0.32 | 0.76 | 42.02 | 43.3639 | 41.8 | 1478818 |
| 1730155200 | 42.11 | 1.58 | 3.90 | 40.94 | 42.165 | 40.94 | 1195005 |
| 1729896000 | 40.53 | 0.6 | 1.50 | 39.76 | 41.54 | 39.76 | 790505 |
| 1729809600 | 39.93 | 0.56 | 1.42 | 39.61 | 39.96 | 39.13 | 961915 |
| 1729723200 | 39.37 | -0.52 | -1.30 | 39.73 | 40.08 | 39.23 | 583925 |
| 1729636800 | 39.89 | -0.11 | -0.28 | 39.85 | 40.34 | 39.63 | 1184689 |
| 1729550400 | 40 | 0.47 | 1.19 | 39.65 | 40.13 | 39.51 | 1096143 |
| 1729291200 | 39.53 | -0.81 | -2.01 | 40.64 | 40.64 | 39.51 | 848451 |
| 1729204800 | 40.34 | 0.67 | 1.69 | 39.83 | 40.34 | 39.55 | 850684 |
| 1729118400 | 39.67 | 0.48 | 1.22 | 39.68 | 40.3278 | 39.28 | 958331 |
| 1729032000 | 39.19 | -0.08 | -0.20 | 38.97 | 40.13 | 38.6 | 1666137 |
| 1728945600 | 39.27 | 1.23 | 3.23 | 37.76 | 39.72 | 37.23 | 1882403 |
| 1728686400 | 38.04 | 1.62 | 4.45 | 36.31 | 38.04 | 36.27 | 1635530 |
| 1728600000 | 36.42 | -0.54 | -1.46 | 36.61 | 36.95 | 35.93 | 1261447 |
| 1728513600 | 36.96 | -0.12 | -0.32 | 36.89 | 37.86 | 36.75 | 1946635 |
| 1728427200 | 37.08 | -1.83 | -4.70 | 38.84 | 38.895 | 37.07 | 1843425 |
| 1728340800 | 38.91 | 1.33 | 3.54 | 37.42 | 38.91 | 37.42 | 1622752 |
| 1728081600 | 37.58 | 0.38 | 1.02 | 37.55 | 38.53 | 37.16 | 2065985 |
| 1727995200 | 37.2 | -1.2 | -3.13 | 37.85 | 38.31 | 36.98 | 1428150 |
| 1727908800 | 38.4 | -0.15 | -0.39 | 38.16 | 38.67 | 37.88 | 2044376 |
| 1727822400 | 38.55 | -1.76 | -4.37 | 40.18 | 40.43 | 38.27 | 2035078 |
| 1727736000 | 40.31 | -0.37 | -0.91 | 40.5 | 41.06 | 40.02 | 2430938 |
| 1727476800 | 40.68 | -0.32 | -0.78 | 41.01 | 41.55 | 40.375 | 745111 |
| 1727390400 | 41 | 1 | 2.50 | 40.26 | 41.3 | 40.145 | 863415 |
| 1727304000 | 40 | -0.72 | -1.77 | 40.32 | 40.7725 | 39.99 | 1470952 |
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
