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 | -0.4204 | -0.698338870432 | 60.2 | 60.43 | 57.94 | 5185891 | 58.81134377 | CS |
| 4 | -4.5304 | -7.04462758513 | 64.31 | 64.5 | 57.94 | 4230138 | 61.39129218 | CS |
| 12 | -8.7504 | -12.7687144316 | 68.53 | 68.965 | 57.94 | 4250710 | 64.26771283 | CS |
| 26 | -3.7504 | -5.90335274673 | 63.53 | 75.9 | 57.94 | 3790167 | 67.67045557 | CS |
| 52 | -2.9104 | -4.64252671877 | 62.69 | 75.9 | 57.94 | 3910645 | 67.21466009 | CS |
| 156 | -9.6404 | -13.8870642466 | 69.42 | 90.89 | 57.94 | 3861351 | 71.46800223 | CS |
| 260 | 5.8696 | 10.8877759228 | 53.91 | 90.89 | 46.59 | 3890773 | 66.62882588 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 59.63 | 0.47 | 0.79 | 59.13 | 59.78 | 59.085 | 4458361 |
| 1737070800 | 59.16 | 0.85 | 1.46 | 58.15 | 59.28 | 57.94 | 3794803 |
| 1736984400 | 58.31 | -0.47 | -0.80 | 59.01 | 59.2 | 58.2 | 4949107 |
| 1736898000 | 58.78 | -0.55 | -0.93 | 59.12 | 59.34 | 58.56 | 5139998 |
| 1736811600 | 59.33 | 0.83 | 1.42 | 58.91 | 59.565 | 58.45 | 6107874 |
| 1736552400 | 58.5 | -2.47 | -4.05 | 60.2 | 60.43 | 58.27 | 5937674 |
| 1736379600 | 60.97 | 0.08 | 0.13 | 60.58 | 60.99 | 59.7 | 5360446 |
| 1736293200 | 60.89 | -0.61 | -0.99 | 61.66 | 62.2 | 60.82 | 4046942 |
| 1736206800 | 61.5 | -2.38 | -3.73 | 63.81 | 63.81 | 61.45 | 5390633 |
| 1735947600 | 63.88 | 0.34 | 0.54 | 63.59 | 64.2 | 63.32 | 3199559 |
| 1735861200 | 63.54 | -0.23 | -0.36 | 63.89 | 64.09 | 63.25 | 3359371 |
| 1735688400 | 63.77 | 0.4 | 0.63 | 63.25 | 63.89 | 63.17 | 2634878 |
| 1735602000 | 63.37 | -0.58 | -0.91 | 63.87 | 63.962 | 63.1 | 2521057 |
| 1735342800 | 63.95 | 0.19 | 0.30 | 63.61 | 64.18 | 63.5 | 1984309 |
| 1735256400 | 63.76 | 0.02 | 0.03 | 63.5 | 64.36 | 63.47 | 2212089 |
| 1735077840 | 63.74 | 0.19 | 0.30 | 63.2 | 63.83 | 63.18 | 1220421 |
| 1734997200 | 63.55 | -0.06 | -0.09 | 63.16 | 63.89 | 62.99 | 3380249 |
| 1734738000 | 63.61 | -0.4 | -0.62 | 64.31 | 64.5 | 63.33 | 10672930 |
| 1734651600 | 64.01 | 0.1 | 0.16 | 63.5 | 65.09 | 63.36 | 6138290 |
| 1734565200 | 63.91 | -2.02 | -3.06 | 63.1 | 64.625 | 62.81 | 13262381 |
| 1734478800 | 65.93 | 0.33 | 0.50 | 65.17 | 66.6898 | 64.81 | 6007837 |
| 1734392400 | 65.599999 | -1.09 | -1.63 | 66.8 | 66.97 | 65.58 | 5620376 |
| 1734133200 | 66.69 | 0.61 | 0.92 | 66.879999 | 67.18 | 66.394999 | 3192961 |
| 1734046800 | 66.08 | 0.58 | 0.89 | 65.94 | 66.4 | 65.2514 | 3368677 |
| 1733960400 | 65.5 | -0.64 | -0.97 | 66.18 | 66.42 | 65.41 | 5345320 |
| 1733874000 | 66.14 | 0.25 | 0.38 | 65.65 | 66.319999 | 65.18 | 2993251 |
| 1733787600 | 65.89 | 0.83 | 1.28 | 64.989999 | 66.44 | 64.8401 | 3641080 |
| 1733528400 | 65.06 | -0.49 | -0.75 | 65.69 | 66.175 | 65.01 | 3708279 |
| 1733442000 | 65.55 | 0.21 | 0.32 | 65.08 | 65.7499 | 65.069999 | 2881239 |
| 1733355600 | 65.34 | -0.9 | -1.36 | 65.8 | 66.2 | 65.069999 | 3152783 |
| 1733269200 | 66.239999 | -0.77 | -1.15 | 67.03 | 67.14 | 66.235 | 4979282 |
| 1733182800 | 67.01 | 0.75 | 1.13 | 66.239999 | 67.4 | 65.8508 | 5151401 |
| 1732917840 | 66.26 | 0.03 | 0.05 | 66.12 | 66.3799 | 65.7067 | 1792476 |
| 1732750800 | 66.23 | 0.24 | 0.36 | 66.42 | 66.995 | 66.17 | 2678315 |
| 1732664400 | 65.989999 | 0.46 | 0.70 | 65.5 | 66.33 | 65.41 | 3639815 |
| 1732578000 | 65.53 | 0.53 | 0.82 | 65.209999 | 65.629999 | 65.069999 | 4840991 |
| 1732318800 | 65 | 0.88 | 1.37 | 64.56 | 65.125 | 64.25 | 3919708 |
| 1732232400 | 64.12 | 0.32 | 0.50 | 63.7 | 64.16 | 62.88 | 3659038 |
| 1732146000 | 63.8 | 1.02 | 1.62 | 62.92 | 63.82 | 62.65 | 4685958 |
| 1732059600 | 62.78 | -0.1 | -0.16 | 62.93 | 63.08 | 62.27 | 2730575 |
| 1731973200 | 62.88 | -0.33 | -0.52 | 63.53 | 63.845 | 62.75 | 4860311 |
| 1731714000 | 63.21 | -1.5 | -2.32 | 64.22 | 64.22 | 62.39 | 6785045 |
| 1731627600 | 64.709999 | -0.52 | -0.80 | 65.48 | 65.73 | 64.62 | 3674616 |
| 1731541200 | 65.23 | 0.97 | 1.51 | 64.15 | 65.349999 | 64.01 | 3233495 |
| 1731454800 | 64.26 | 0.16 | 0.25 | 64.379999 | 64.72 | 64.019999 | 4704518 |
| 1731368400 | 64.099999 | -1.42 | -2.17 | 65.489999 | 65.56 | 64.0814 | 5008072 |
| 1731109200 | 65.519999 | 0.58 | 0.89 | 65.129999 | 65.8501 | 64.6901 | 3006041 |
| 1731022800 | 64.94 | -1.05 | -1.59 | 65.91 | 66.349999 | 64.885 | 4528840 |
| 1730936400 | 65.989999 | -2.32 | -3.40 | 68 | 68.65 | 65.86 | 5854878 |
| 1730850000 | 68.31 | 0.22 | 0.32 | 68.01 | 68.41 | 67.825 | 3201844 |
| 1730763600 | 68.09 | -0.15 | -0.22 | 68.23 | 68.63 | 67.95 | 2851259 |
| 1730500800 | 68.24 | 0.22 | 0.32 | 68.28 | 68.68 | 67.95 | 3495020 |
| 1730414400 | 68.02 | -0.2 | -0.29 | 68.21 | 68.885 | 68 | 4287238 |
| 1730328000 | 68.22 | 0.27 | 0.40 | 67.88 | 68.26 | 67.6 | 5066626 |
| 1730241600 | 67.95 | -0.32 | -0.47 | 68.02 | 68.58 | 67.87 | 2966139 |
| 1730155200 | 68.27 | -0.03 | -0.04 | 68.39 | 68.965 | 68.16 | 3029559 |
| 1729896000 | 68.3 | -0.31 | -0.45 | 68.53 | 68.86 | 68.255 | 2183870 |
| 1729809600 | 68.61 | 0.03 | 0.04 | 68.52 | 69.03 | 68.46 | 2369271 |
| 1729723200 | 68.58 | -0.5 | -0.72 | 68.79 | 68.93 | 68.35 | 3378624 |
| 1729636800 | 69.08 | 0.31 | 0.45 | 68.73 | 69.24 | 68.64 | 3378963 |
| 1729550400 | 68.77 | -1.16 | -1.66 | 70.25 | 70.35 | 68.61 | 3501755 |
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
