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 | -1.12 | -2.31884057971 | 48.3 | 49.05 | 46.38 | 5814841 | 47.33843877 | CS |
| 4 | -1.82 | -3.71428571429 | 49 | 50 | 46.38 | 4553522 | 48.19445359 | CS |
| 12 | 2.28 | 5.07795100223 | 44.9 | 51.03 | 44.02 | 4552935 | 47.43709068 | CS |
| 26 | 7.2 | 18.0090045023 | 39.98 | 51.03 | 37.18 | 5833607 | 44.02719915 | CS |
| 52 | 17.03 | 56.4842454395 | 30.15 | 51.03 | 29.71 | 5504532 | 39.20910563 | CS |
| 156 | 10.63 | 29.0834473324 | 36.55 | 51.03 | 25.26 | 4851840 | 35.82821566 | CS |
| 260 | 18.13 | 62.4096385542 | 29.05 | 51.03 | 17.44 | 4878902 | 34.68782984 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 47.31 | 0.25 | 0.53 | 46.88 | 47.31 | 46.5364 | 11445706 |
| 1734651600 | 47.06 | 0.55 | 1.18 | 46.85 | 47.51 | 46.69 | 4498443 |
| 1734565200 | 46.51 | -1.25 | -2.62 | 47.9 | 48.19 | 46.38 | 4614898 |
| 1734478800 | 47.76 | -0.42 | -0.87 | 48 | 48.285 | 47.59 | 4201961 |
| 1734392400 | 48.18 | 0.03 | 0.06 | 48.3 | 49.05 | 48.165 | 4313197 |
| 1734133200 | 48.15 | -0.46 | -0.95 | 48.91 | 49.065 | 47.85 | 4020679 |
| 1734046800 | 48.61 | 0.98 | 2.06 | 47.63 | 49.025 | 47.5 | 4901141 |
| 1733960400 | 47.63 | -0.74 | -1.53 | 48.68 | 48.72 | 47.58 | 3787958 |
| 1733874000 | 48.37 | -0.14 | -0.29 | 48.5 | 48.98 | 48.2001 | 4950378 |
| 1733787600 | 48.51 | -1.05 | -2.12 | 49.61 | 49.7689 | 48.29 | 4320680 |
| 1733528400 | 49.56 | -0.2 | -0.40 | 49.72 | 49.93 | 49.41 | 3277831 |
| 1733442000 | 49.76 | 0.61 | 1.24 | 49.08 | 50 | 49.03 | 4561245 |
| 1733355600 | 49.15 | -0.02 | -0.04 | 49.22 | 49.34 | 48.88 | 2561417 |
| 1733269200 | 49.17 | -0.07 | -0.14 | 49.02 | 49.29 | 48.94 | 2936133 |
| 1733182800 | 49.24 | 0.57 | 1.17 | 48.89 | 49.6 | 48.75 | 4779828 |
| 1732917840 | 48.67 | 0.45 | 0.93 | 48.24 | 48.98 | 48.175 | 2409765 |
| 1732750800 | 48.22 | 0.22 | 0.46 | 48.11 | 48.55 | 47.845 | 2362635 |
| 1732664400 | 48 | -0.26 | -0.54 | 48.26 | 48.29 | 47.79 | 3926752 |
| 1732578000 | 48.26 | -0.26 | -0.54 | 49 | 49.26 | 48.26 | 8646270 |
| 1732318800 | 48.52 | 0.68 | 1.42 | 47.82 | 48.6 | 47.72 | 3253331 |
| 1732232400 | 47.84 | 0.49 | 1.03 | 47.35 | 48.05 | 47.175 | 4347512 |
| 1732146000 | 47.35 | 0.06 | 0.13 | 47.13 | 47.53 | 46.94 | 4422163 |
| 1732059600 | 47.29 | 0.85 | 1.83 | 45.94 | 47.39 | 45.83 | 4958028 |
| 1731973200 | 46.44 | -0.05 | -0.11 | 46.55 | 46.69 | 46.01 | 3590512 |
| 1731714000 | 46.49 | -0.56 | -1.19 | 46.58 | 46.99 | 46.31 | 3653841 |
| 1731627600 | 47.05 | -0.16 | -0.34 | 47.2 | 47.61 | 47.015 | 3506034 |
| 1731541200 | 47.21 | -1.11 | -2.30 | 48.4 | 48.5 | 47.14 | 5384459 |
| 1731454800 | 48.32 | -0.6 | -1.23 | 48.73 | 48.9599 | 47.955 | 4385742 |
| 1731368400 | 48.92 | 0.2 | 0.41 | 48.96 | 49.4 | 48.85 | 2994143 |
| 1731109200 | 48.72 | 0.5 | 1.04 | 48.09 | 49.1488 | 48.09 | 4827769 |
| 1731022800 | 48.22 | -0.02 | -0.04 | 48.4 | 48.56 | 48.15 | 2831810 |
| 1730936400 | 48.24 | 0.96 | 2.03 | 48.87 | 48.87 | 48.11 | 4854884 |
| 1730850000 | 47.28 | 0.26 | 0.55 | 47.03 | 47.3 | 46.62 | 4485799 |
| 1730763600 | 47.02 | -1.34 | -2.77 | 48.27 | 48.53 | 46.92 | 4309365 |
| 1730500800 | 48.36 | 0.77 | 1.62 | 47.75 | 48.41 | 47.41 | 5888841 |
| 1730414400 | 47.59 | -0.45 | -0.94 | 48.11 | 48.66 | 47.52 | 6854153 |
| 1730328000 | 48.04 | -0.99 | -2.02 | 49.07 | 49.36 | 47.93 | 7979620 |
| 1730241600 | 49.03 | 2.19 | 4.68 | 49.43 | 51.03 | 49.02 | 13395702 |
| 1730155200 | 46.84 | 0.59 | 1.28 | 46.67 | 47.24 | 46.38 | 7092558 |
| 1729896000 | 46.25 | -0.56 | -1.20 | 47.03 | 47.15 | 46.19 | 3955008 |
| 1729809600 | 46.81 | -0.08 | -0.17 | 47.2 | 47.2399 | 46.76 | 2303733 |
| 1729723200 | 46.89 | -0.42 | -0.89 | 47.06 | 47.72 | 46.57 | 4856804 |
| 1729636800 | 47.31 | 0.28 | 0.60 | 46.47 | 47.45 | 46.28 | 4273184 |
| 1729550400 | 47.03 | 0.37 | 0.79 | 46.6 | 47.4 | 46.49 | 5224504 |
| 1729291200 | 46.66 | 0.14 | 0.30 | 46.46 | 46.71 | 46.19 | 2036505 |
| 1729204800 | 46.52 | 0.51 | 1.11 | 46.44 | 46.55 | 46.05 | 2979091 |
| 1729118400 | 46.01 | 0.25 | 0.55 | 45.76 | 46.49 | 45.68 | 2818079 |
| 1729032000 | 45.76 | -1.07 | -2.28 | 47.07 | 47.23 | 45.695 | 4078537 |
| 1728945600 | 46.83 | 0.37 | 0.80 | 46.49 | 47.05 | 46.15 | 3549418 |
| 1728686400 | 46.46 | 0.44 | 0.96 | 46.14 | 46.92 | 46.11 | 3277407 |
| 1728600000 | 46.02 | -0.71 | -1.52 | 46.9 | 47.05 | 45.875 | 4259617 |
| 1728513600 | 46.73 | 2.14 | 4.80 | 44.6 | 47.45 | 44.575 | 14296121 |
| 1728427200 | 44.59 | 0.48 | 1.09 | 44.42 | 44.785 | 44.02 | 3160935 |
| 1728340800 | 44.11 | -0.77 | -1.72 | 44.58 | 44.75 | 44.05 | 3170203 |
| 1728081600 | 44.88 | 0.29 | 0.65 | 44.97 | 45.02 | 44.425 | 2368033 |
| 1727995200 | 44.59 | -0.32 | -0.71 | 44.71 | 45.11 | 44.415 | 2480002 |
| 1727908800 | 44.91 | 0.37 | 0.83 | 44.56 | 45.1718 | 44.37 | 2524855 |
| 1727822400 | 44.54 | -0.61 | -1.35 | 45.09 | 45.13 | 44.29 | 3752555 |
| 1727736000 | 45.15 | 0.28 | 0.62 | 44.9 | 45.16 | 44.59 | 3725399 |
| 1727476800 | 44.87 | -0.41 | -0.91 | 45.48 | 45.48 | 44.65 | 3939354 |
| 1727390400 | 45.28 | 0.61 | 1.37 | 45.03 | 45.33 | 45.01 | 3767375 |
| 1727304000 | 44.67 | -0.62 | -1.37 | 45.44 | 45.44 | 44.54 | 4261972 |
| 1727217600 | 45.29 | 0.64 | 1.43 | 44.76 | 45.6 | 44.61 | 4178914 |
| 1727131200 | 44.65 | 0.15 | 0.34 | 44.66 | 44.85 | 44.47 | 4122268 |
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
