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 | 3.87 | 8.65965540389 | 44.69 | 49.55 | 44.62 | 11392919 | 47.1468344 | CS |
| 4 | 1.86 | 3.98286937901 | 46.7 | 49.8601 | 43.8 | 11932352 | 47.54616644 | CS |
| 12 | 2.87 | 6.2814620267 | 45.69 | 50.5 | 38.96 | 13405181 | 45.96176788 | CS |
| 26 | 7.63 | 18.6415831908 | 40.93 | 50.5 | 38.96 | 13823078 | 45.46112045 | CS |
| 52 | 15.11 | 45.1718983558 | 33.45 | 50.5 | 26.3 | 16322923 | 38.94714038 | CS |
| 156 | -0.87 | -1.76006473801 | 49.43 | 67.21 | 26.3 | 16048653 | 41.17897699 | CS |
| 260 | 10.31 | 26.954248366 | 38.25 | 67.21 | 14.325 | 16020369 | 41.16691641 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1726699200 | 48.66 | 1.14 | 2.40 | 47.74 | 49.55 | 47.7 | 14372236 |
| 1726612800 | 47.52 | 0.65 | 1.39 | 47.5223 | 48.175 | 47.21 | 8730287 |
| 1726526400 | 46.87 | 0.57 | 1.23 | 46.45 | 47.46 | 46.45 | 9569491 |
| 1726267200 | 46.3 | 0.18 | 0.39 | 46.31 | 47.05 | 46.1731 | 8666532 |
| 1726180800 | 46.12 | 1.45 | 3.25 | 45.275 | 46.62 | 45.09 | 14230335 |
| 1726094400 | 44.67 | -0.15 | -0.33 | 44.69 | 44.89 | 43.8 | 15108521 |
| 1726008000 | 44.82 | -2.58 | -5.44 | 46.19 | 46.19 | 44.23 | 18165663 |
| 1725921600 | 47.4 | 0.26 | 0.55 | 47.33 | 47.885 | 47.05 | 11374050 |
| 1725662400 | 47.14 | -1.01 | -2.10 | 48.55 | 48.65 | 47.01 | 15804993 |
| 1725576000 | 48.15 | -0.3 | -0.62 | 48.28 | 48.525 | 47.9 | 14523885 |
| 1725489600 | 48.45 | 0.04 | 0.08 | 48.67 | 49.28 | 48.19 | 8291558 |
| 1725403200 | 48.41 | -1.37 | -2.75 | 49.15 | 49.83 | 48.12 | 14528961 |
| 1725057600 | 49.78 | 0.31 | 0.63 | 49.69 | 49.8601 | 49.1101 | 15735076 |
| 1724971200 | 49.47 | 0.42 | 0.86 | 49.49 | 49.815 | 49.11 | 8428589 |
| 1724884800 | 49.05 | -0.2 | -0.41 | 49 | 49.45 | 48.84 | 7391050 |
| 1724798400 | 49.25 | 0.5 | 1.03 | 48.56 | 49.46 | 48.56 | 10255125 |
| 1724712000 | 48.75 | 0.18 | 0.37 | 48.87 | 49.17 | 48.64 | 8799725 |
| 1724452800 | 48.57 | 2.11 | 4.54 | 47.31 | 48.63 | 47.1933 | 12915728 |
| 1724366400 | 46.46 | -0.1 | -0.21 | 46.7 | 46.97 | 46.381 | 6626091 |
| 1724280000 | 46.56 | 0.58 | 1.26 | 46.25 | 46.915 | 46.245 | 11891000 |
| 1724193600 | 45.98 | 0.22 | 0.48 | 45.7 | 46.47 | 45.67 | 9488425 |
| 1724107200 | 45.76 | 0.44 | 0.97 | 45.44 | 45.925 | 45.18 | 9597111 |
| 1723848000 | 45.32 | 0.46 | 1.03 | 45.22 | 45.43 | 44.67 | 10043260 |
| 1723761600 | 44.86 | 1.25 | 2.87 | 44.94 | 45.19 | 44.62 | 12913617 |
| 1723675200 | 43.61 | 0.29 | 0.67 | 43.62 | 43.95 | 43.445 | 10783537 |
| 1723588800 | 43.32 | 0.33 | 0.77 | 42.745 | 43.35 | 42.52 | 10040409 |
| 1723502400 | 42.99 | -0.49 | -1.13 | 43.14 | 43.6 | 42.74 | 9336110 |
| 1723243200 | 43.48 | 0.75 | 1.76 | 42.58 | 44.105 | 42.46 | 14118339 |
| 1723156800 | 42.73 | 2.08 | 5.12 | 41.09 | 42.98 | 41.09 | 17967779 |
| 1723070400 | 40.65 | 0.04 | 0.10 | 41.23 | 41.505 | 40.52 | 11262920 |
| 1722984000 | 40.61 | 0.66 | 1.65 | 40.02 | 41.15 | 39.78 | 14700521 |
| 1722897600 | 39.95 | -1.22 | -2.96 | 39.25 | 40.3 | 38.96 | 23096764 |
| 1722638400 | 41.17 | -2.2 | -5.07 | 42.0887 | 42.31 | 40.985 | 21005925 |
| 1722552000 | 43.37 | -0.95 | -2.14 | 44.75 | 45.15 | 43.12 | 15912824 |
| 1722465600 | 44.32 | 0.09 | 0.20 | 44.31 | 45.08 | 43.67 | 14110577 |
| 1722379200 | 44.23 | 0.08 | 0.18 | 44.15 | 44.974 | 44.15 | 12403240 |
| 1722292800 | 44.15 | 0.03 | 0.07 | 44.13 | 44.27 | 43.66 | 12520233 |
| 1722033600 | 44.12 | -0.01 | -0.02 | 44.28 | 44.55 | 43.66 | 18419728 |
| 1721947200 | 44.13 | -2.36 | -5.08 | 45.67 | 45.77 | 44.11 | 26200460 |
| 1721860800 | 46.49 | 0.11 | 0.24 | 45.69 | 46.595 | 45.12 | 19623133 |
| 1721774400 | 46.38 | -3.19 | -6.43 | 49.32 | 49.5 | 45.83 | 41087446 |
| 1721688000 | 49.565 | 1.27 | 2.62 | 48.46 | 49.7 | 48.255 | 11463662 |
| 1721428800 | 48.3 | -1.35 | -2.72 | 49.15 | 49.4 | 48.16 | 16443727 |
| 1721342400 | 49.65 | -0.25 | -0.50 | 50 | 50.5 | 49.165 | 12266463 |
| 1721256000 | 49.9 | 0.13 | 0.26 | 49.42 | 49.965 | 49.14 | 8881577 |
| 1721169600 | 49.77 | 0.47 | 0.95 | 49.32 | 49.99 | 48.81 | 10191996 |
| 1721083200 | 49.3 | 0.29 | 0.59 | 49.5 | 50 | 49.16 | 11057679 |
| 1720824000 | 49.01 | 1.08 | 2.25 | 48.02 | 49.35 | 47.91 | 16287607 |
| 1720737600 | 47.93 | 1.4 | 3.01 | 46.9 | 48 | 46.85 | 16418948 |
| 1720651200 | 46.53 | 0.27 | 0.58 | 46.51 | 46.77 | 46.36 | 6711364 |
| 1720564800 | 46.26 | -0.29 | -0.62 | 46.45 | 46.84 | 46.185 | 9657585 |
| 1720478400 | 46.55 | 0.03 | 0.06 | 46.8 | 47.48 | 46.215 | 10868423 |
| 1720219200 | 46.52 | -0.19 | -0.41 | 46.62 | 47.085 | 46.19 | 11452276 |
| 1720040640 | 46.71 | -0.24 | -0.51 | 46.98 | 47.07 | 46.2821 | 5440685 |
| 1719960000 | 46.95 | 0.27 | 0.58 | 46.4 | 47.08 | 46.37 | 11337800 |
| 1719873600 | 46.68 | 0.22 | 0.47 | 46.59 | 47.165 | 46.29 | 10821670 |
| 1719614400 | 46.46 | 0.88 | 1.93 | 46.07 | 46.66 | 45.97 | 15020295 |
| 1719528000 | 45.58 | -0.19 | -0.42 | 45.69 | 46.0498 | 45.3 | 10408913 |
| 1719441600 | 45.77 | -0.64 | -1.38 | 45.9 | 46.13 | 45.52 | 13054930 |
| 1719355200 | 46.41 | -1.7 | -3.53 | 48.02 | 48.1 | 45.93 | 18066517 |
| 1719268800 | 48.11 | 0.39 | 0.82 | 47.77 | 48.69 | 47.77 | 46697017 |
| 1719009600 | 47.72 | -0.05 | -0.10 | 47.78 | 47.86 | 47.05 | 16764279 |
| 1718923200 | 47.77 | 0.33 | 0.70 | 47.31 | 47.945 | 47.255 | 10116731 |
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
