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 | -2.95 | -5.4128440367 | 54.5 | 56.05 | 50.3325 | 1456811 | 52.34815762 | CS |
| 4 | -6.93 | -11.8502051984 | 58.48 | 63.41 | 46.55 | 2476449 | 53.14523744 | CS |
| 12 | -5.5 | -9.64066608238 | 57.05 | 63.41 | 46.55 | 1520341 | 55.77750311 | CS |
| 26 | -11.31 | -17.9923639835 | 62.86 | 73.695 | 46.55 | 1432233 | 60.07824518 | CS |
| 52 | 1.96 | 3.95240976003 | 49.59 | 73.695 | 46 | 1343833 | 58.57121079 | CS |
| 156 | 19.2 | 59.3508500773 | 32.35 | 73.695 | 26.99 | 904933 | 48.99199996 | CS |
| 260 | 13.99 | 37.2470713525 | 37.56 | 73.695 | 25.67 | 778222 | 44.18771089 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783032000 | 51.5 | -0.14 | -0.27 | 51.72 | 52.5 | 50.09 | 1770437 |
| 1782945600 | 51.64 | 0.04 | 0.08 | 51.5 | 52.17 | 51.02 | 765469 |
| 1782859200 | 51.6 | -0.07 | -0.14 | 51.55 | 51.99 | 50.725 | 982680 |
| 1782772800 | 51.67 | -1.15 | -2.18 | 52.32 | 52.36 | 50.3325 | 2115292 |
| 1782513600 | 52.82 | -0.66 | -1.23 | 53.15 | 54.11 | 52.23 | 1757303 |
| 1782427200 | 53.48 | -0.6 | -1.11 | 54.5 | 56.05 | 53.36 | 1663309 |
| 1782340800 | 54.08 | 1.32 | 2.50 | 53.5 | 54.45 | 52.84 | 1398617 |
| 1782254400 | 52.76 | 0.67 | 1.29 | 51.42 | 53.52 | 51.42 | 1890128 |
| 1782168000 | 52.09 | 0.2 | 0.39 | 51.48 | 52.83 | 51.31 | 2007297 |
| 1781822400 | 51.89 | -1.24 | -2.33 | 53.13 | 53.49 | 51.81 | 3819588 |
| 1781736000 | 53.13 | 2.79 | 5.54 | 50.85 | 54.3922 | 50.75 | 5926371 |
| 1781649600 | 50.34 | -11.63 | -18.77 | 62.58 | 63.41 | 46.55 | 15795895 |
| 1781563200 | 61.97 | 1.19 | 1.96 | 62.18 | 62.83 | 61.19 | 2122493 |
| 1781304000 | 60.78 | 1.08 | 1.81 | 60.52 | 61.065 | 59.55 | 1189445 |
| 1781217600 | 59.7 | 2.66 | 4.66 | 57.14 | 59.76 | 56.76 | 1408558 |
| 1781131200 | 57.04 | -2.15 | -3.63 | 58.76 | 59.16 | 57.04 | 723119 |
| 1781044800 | 59.19 | 2.19 | 3.84 | 57.76 | 59.705 | 57.72 | 738457 |
| 1780958400 | 57 | -0.61 | -1.06 | 57.36 | 58.545 | 56.94 | 644123 |
| 1780699200 | 57.61 | -0.26 | -0.45 | 57.5 | 57.78 | 57.05 | 804982 |
| 1780612800 | 57.87 | -0.31 | -0.53 | 58.48 | 59.295 | 57.325 | 1299407 |
| 1780526400 | 58.18 | -0.23 | -0.39 | 58.49 | 59.41 | 57.89 | 797288 |
| 1780440000 | 58.41 | -0.75 | -1.27 | 59.2 | 59.54 | 58.41 | 871809 |
| 1780353600 | 59.16 | -1.82 | -2.98 | 59.97 | 60.195 | 58.55 | 950793 |
| 1780094400 | 60.98 | -0.16 | -0.26 | 60.72 | 61.84 | 60.6209 | 936305 |
| 1780008000 | 61.14 | 0.41 | 0.68 | 60.14 | 61.61 | 59.87 | 785515 |
| 1779921600 | 60.73 | 0.86 | 1.44 | 60.46 | 61.485 | 60.425 | 832739 |
| 1779835200 | 59.87 | 1.69 | 2.90 | 58.92 | 60.51 | 58.92 | 687339 |
| 1779489600 | 58.18 | 0.03 | 0.05 | 58.5 | 58.79 | 57.97 | 997338 |
| 1779403200 | 58.15 | 1 | 1.75 | 56.39 | 58.57 | 55.97 | 1250887 |
| 1779316800 | 57.15 | 2.45 | 4.48 | 54.62 | 57.38 | 53.98 | 899803 |
| 1779230400 | 54.7 | -1.67 | -2.96 | 56.02 | 56.02 | 54.56 | 1334359 |
| 1779144000 | 56.37 | -0.12 | -0.21 | 56.9 | 58.015 | 56.24 | 773485 |
| 1778884800 | 56.49 | -0.62 | -1.09 | 56.58 | 57.36 | 56.34 | 948673 |
| 1778798400 | 57.11 | 0.42 | 0.74 | 57.5 | 57.81 | 56.695 | 782378 |
| 1778712000 | 56.69 | -0.44 | -0.77 | 57 | 57.34 | 56.16 | 863538 |
| 1778625600 | 57.13 | -0.55 | -0.95 | 58.07 | 58.14 | 56.24 | 838852 |
| 1778539200 | 57.68 | -1.58 | -2.67 | 59.18 | 59.8 | 57.57 | 819225 |
| 1778280000 | 59.26 | -0.14 | -0.24 | 59.92 | 60.05 | 59.08 | 562694 |
| 1778193600 | 59.4 | -1.9 | -3.10 | 60.92 | 61.295 | 59.32 | 699599 |
| 1778107200 | 61.3 | 1.58 | 2.65 | 61.26 | 62.06 | 60.76 | 922243 |
| 1778020800 | 59.72 | 1.71 | 2.95 | 58.6 | 60.06 | 58.5 | 1619587 |
| 1777934400 | 58.01 | -3.5 | -5.69 | 60.85 | 61.73 | 57.94 | 1241482 |
| 1777675200 | 61.51 | -0.48 | -0.77 | 61.61 | 63.33 | 60.97 | 1574766 |
| 1777588800 | 61.99 | 5.73 | 10.18 | 57.5 | 62.93 | 57.5 | 2270476 |
| 1777502400 | 56.26 | -1.65 | -2.85 | 57.56 | 57.58 | 55.76 | 1676019 |
| 1777416000 | 57.91 | 0.05 | 0.09 | 57.4 | 58.23 | 57.0004 | 935382 |
| 1777329600 | 57.86 | -0.71 | -1.21 | 58.67 | 58.98 | 57.41 | 841531 |
| 1777070400 | 58.57 | -1.27 | -2.12 | 59.7 | 59.885 | 58.3517 | 953867 |
| 1776984000 | 59.84 | -0.9 | -1.48 | 60.6 | 61.23 | 59.31 | 915658 |
| 1776897600 | 60.74 | 0.23 | 0.38 | 60.86 | 61.57 | 60.5 | 1416472 |
| 1776811200 | 60.51 | 0.82 | 1.37 | 59.75 | 60.71 | 59.47 | 1823310 |
| 1776724800 | 59.69 | -0.19 | -0.32 | 59.6 | 59.94 | 58.965 | 1074917 |
| 1776465600 | 59.88 | 2.89 | 5.07 | 58.16 | 60.32 | 58.16 | 826886 |
| 1776379200 | 56.99 | -0.28 | -0.49 | 57.27 | 57.6193 | 56.86 | 924843 |
| 1776292800 | 57.27 | -1.08 | -1.85 | 58.15 | 58.46 | 56.4 | 1135292 |
| 1776206400 | 58.35 | -0.66 | -1.12 | 59.15 | 59.797 | 58.2 | 461635 |
| 1776120000 | 59.01 | 1.17 | 2.02 | 57.3 | 59.14 | 56.89 | 1715941 |
| 1775860800 | 57.84 | 0.45 | 0.78 | 57.6 | 58.08 | 57.265 | 1059738 |
| 1775774400 | 57.39 | -0.18 | -0.31 | 57.05 | 57.775 | 56.71 | 1104859 |
| 1775688000 | 57.57 | 3.47 | 6.41 | 57.08 | 58.13 | 56.43 | 1150163 |
| 1775601600 | 54.1 | -0.87 | -1.58 | 54.42 | 54.52 | 53.485 | 578300 |
| 1775515200 | 54.97 | 0.52 | 0.96 | 54.31 | 55.125 | 54.2302 | 695845 |
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。
