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 | -2.07 | -5.84580626942 | 35.41 | 35.44 | 32.825 | 9032117 | 33.59525843 | DR |
| 4 | -4.69 | -12.3323691822 | 38.03 | 38.255 | 32.825 | 8143449 | 35.79756864 | DR |
| 12 | -10.52 | -23.9854081167 | 43.86 | 44.26 | 32.825 | 5657287 | 38.24903095 | DR |
| 26 | -11.15 | -25.0618116431 | 44.49 | 45.795 | 32.825 | 4582403 | 39.35429151 | DR |
| 52 | -1.96 | -5.55240793201 | 35.3 | 45.925 | 32.825 | 3947251 | 39.90567615 | DR |
| 156 | -8.09 | -19.5269128651 | 41.43 | 46.97 | 28.465 | 4437909 | 38.44078251 | DR |
| 260 | -10.65 | -24.2100477381 | 43.99 | 48.66 | 28.465 | 4382216 | 38.69813001 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 33.35 | -0.11 | -0.33 | 33.4 | 33.53 | 33.189999 | 7518564 |
| 1732059600 | 33.46 | -0.23 | -0.68 | 33.28 | 33.6 | 33.229999 | 8988100 |
| 1731973200 | 33.69 | 0.34 | 1.02 | 33.29 | 33.79 | 33.25 | 8801481 |
| 1731714000 | 33.35 | -1.04 | -3.02 | 33.24 | 33.5 | 32.825 | 13747688 |
| 1731627600 | 34.39 | -0.72 | -2.05 | 35.39 | 35.46 | 34.36 | 7027824 |
| 1731541200 | 35.11 | -0.41 | -1.15 | 35.17 | 35.29 | 34.81 | 7295989 |
| 1731454800 | 35.52 | -0.83 | -2.28 | 35.5 | 35.63 | 35.25 | 7245737 |
| 1731368400 | 36.35 | 0.06 | 0.17 | 36.55 | 36.74 | 36.315 | 5009792 |
| 1731109200 | 36.29 | -0.37 | -1.01 | 36.1 | 36.42 | 36.1 | 8866686 |
| 1731022800 | 36.66 | 0.76 | 2.12 | 36.23 | 36.73 | 36.135 | 14931799 |
| 1730936400 | 35.9 | -1.12 | -3.03 | 35.93 | 36.14 | 35.625 | 14269407 |
| 1730850000 | 37.02 | 0.05 | 0.14 | 36.7 | 37.05 | 36.4805 | 7088108 |
| 1730763600 | 36.97 | 0.09 | 0.24 | 37.03 | 37.26 | 36.94 | 3994459 |
| 1730500800 | 36.88 | 0.12 | 0.33 | 37.59 | 37.6 | 36.85 | 6876975 |
| 1730414400 | 36.76 | -0.25 | -0.68 | 36.26 | 37.01 | 36.07 | 12110919 |
| 1730328000 | 37.01 | -1.16 | -3.04 | 36.53 | 37.23 | 36.28 | 13419871 |
| 1730241600 | 38.17 | 0.29 | 0.77 | 37.94 | 38.255 | 37.88 | 6137214 |
| 1730155200 | 37.88 | 0.36 | 0.96 | 37.7 | 38.085 | 37.67 | 4110589 |
| 1729896000 | 37.52 | -0.22 | -0.58 | 37.95 | 38.005 | 37.43 | 3374986 |
| 1729809600 | 37.74 | -0.24 | -0.63 | 38.03 | 38.19 | 37.665 | 4665490 |
| 1729723200 | 37.98 | -0.02 | -0.05 | 37.74 | 37.9899 | 37.6511 | 4836475 |
| 1729636800 | 38 | -0.16 | -0.42 | 37.72 | 38.045 | 37.72 | 3889835 |
| 1729550400 | 38.16 | -0.39 | -1.01 | 38.5 | 38.51 | 38.085 | 2872528 |
| 1729291200 | 38.55 | -0.41 | -1.05 | 38.8 | 38.84 | 38.38 | 3728100 |
| 1729204800 | 38.96 | -0.25 | -0.64 | 39.23 | 39.24 | 38.92 | 4990122 |
| 1729118400 | 39.21 | 0.25 | 0.64 | 38.93 | 39.285 | 38.9 | 4952629 |
| 1729032000 | 38.96 | -0.17 | -0.43 | 38.93 | 39.4 | 38.82 | 4291284 |
| 1728945600 | 39.13 | 0.3 | 0.77 | 39.17 | 39.23 | 38.835 | 4799239 |
| 1728686400 | 38.83 | -0.38 | -0.97 | 39.02 | 39.15 | 38.634 | 7244012 |
| 1728600000 | 39.21 | -1.03 | -2.56 | 40.29 | 40.37 | 39.055 | 7773598 |
| 1728513600 | 40.24 | 2.22 | 5.84 | 37.86 | 41.8 | 37.8 | 19987147 |
| 1728427200 | 38.02 | -0.61 | -1.58 | 38.31 | 38.38 | 37.94 | 4625587 |
| 1728340800 | 38.63 | -0.19 | -0.49 | 39.04 | 39.115 | 38.61 | 3851800 |
| 1728081600 | 38.82 | 0.45 | 1.17 | 38.07 | 38.84 | 37.93 | 6582015 |
| 1727995200 | 38.37 | -1.08 | -2.74 | 38.6 | 38.65 | 38.155 | 5354368 |
| 1727908800 | 39.45 | -0.85 | -2.11 | 40.1 | 40.11 | 39.37 | 5381294 |
| 1727822400 | 40.3 | -0.58 | -1.42 | 40.47 | 40.57 | 40.275 | 3120607 |
| 1727736000 | 40.88 | 0.17 | 0.42 | 40.79 | 40.93 | 40.66 | 2322054 |
| 1727476800 | 40.71 | -0.19 | -0.46 | 41.12 | 41.425 | 40.66 | 3118559 |
| 1727390400 | 40.9 | 0.34 | 0.84 | 40.6 | 40.9 | 40.5 | 2797559 |
| 1727304000 | 40.56 | -0.42 | -1.02 | 41.12 | 41.16 | 40.55 | 2667142 |
| 1727217600 | 40.98 | 0.12 | 0.29 | 40.76 | 41.06 | 40.7 | 3241217 |
| 1727131200 | 40.86 | 0.06 | 0.15 | 40.96 | 41.03 | 40.805 | 2736690 |
| 1726872000 | 40.8 | -0.82 | -1.97 | 41.25 | 41.26 | 40.79 | 5027450 |
| 1726785600 | 41.62 | -0.81 | -1.91 | 42.4 | 42.42 | 41.46 | 6510071 |
| 1726699200 | 42.43 | -0.13 | -0.31 | 42.84 | 42.895 | 42.375 | 3569272 |
| 1726612800 | 42.56 | -0.99 | -2.27 | 43.14 | 43.14 | 42.435 | 3095087 |
| 1726526400 | 43.55 | 0.54 | 1.26 | 43.23 | 43.62 | 43.22 | 2417000 |
| 1726267200 | 43.01 | -0.1 | -0.23 | 43.16 | 43.435 | 42.95 | 3682369 |
| 1726180800 | 43.11 | -0.66 | -1.51 | 43.43 | 43.48 | 43.04 | 3909722 |
| 1726094400 | 43.77 | -0.33 | -0.75 | 43.97 | 44.03 | 43.42 | 3411691 |
| 1726008000 | 44.1 | 0.16 | 0.36 | 43.83 | 44.19 | 43.81 | 3970533 |
| 1725921600 | 43.94 | 0.27 | 0.62 | 43.62 | 44.05 | 43.47 | 2494838 |
| 1725662400 | 43.67 | 0.54 | 1.25 | 43.6 | 43.95 | 43.43 | 3763243 |
| 1725576000 | 43.13 | -1.13 | -2.55 | 43.39 | 43.77 | 43.03 | 3811842 |
| 1725489600 | 44.26 | 0.82 | 1.89 | 43.49 | 44.26 | 43.49 | 2844696 |
| 1725403200 | 43.44 | -0.47 | -1.07 | 43.65 | 43.84 | 43.3302 | 3441874 |
| 1725057600 | 43.91 | 0.17 | 0.39 | 43.75 | 43.98 | 43.53 | 3129092 |
| 1724971200 | 43.74 | -0.16 | -0.36 | 43.86 | 43.93 | 43.515 | 3274783 |
| 1724884800 | 43.9 | -0.25 | -0.57 | 43.59 | 43.91 | 43.56 | 3279689 |
| 1724798400 | 44.15 | 1.61 | 3.78 | 42.82 | 44.67 | 42.8 | 11513714 |
| 1724712000 | 42.54 | -0.09 | -0.21 | 42.63 | 42.66 | 42.455 | 1842798 |
| 1724452800 | 42.63 | 0.68 | 1.62 | 42.27 | 42.64 | 42.12 | 3780478 |
| 1724366400 | 41.95 | 0.1 | 0.24 | 42.01 | 42.075 | 41.83 | 1327218 |
| 1724280000 | 41.85 | 0.25 | 0.60 | 41.71 | 42 | 41.7 | 2584493 |
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
