Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.05 | 4.4798951049 | 45.76 | 49.13 | 45.27 | 2411561 | 46.89213872 | CS |
| 4 | 2.18 | 4.77755862371 | 45.63 | 49.13 | 42.36 | 2408717 | 44.9199267 | CS |
| 12 | -1.29 | -2.62729124236 | 49.1 | 57.14 | 42.2 | 3134479 | 48.55824227 | CS |
| 26 | 10.44 | 27.9368477388 | 37.37 | 57.14 | 33.1 | 3138509 | 46.04079024 | CS |
| 52 | 14.25 | 42.4612634088 | 33.56 | 57.14 | 27.14 | 3528981 | 39.62969884 | CS |
| 156 | 28.91 | 152.962962963 | 18.9 | 57.14 | 8.42 | 2779841 | 29.11838294 | CS |
| 260 | 22.91 | 92.0080321285 | 24.9 | 57.14 | 8.42 | 2745653 | 29.0043174 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 47.81 | 0.59 | 1.25 | 47.5 | 47.86 | 46.61 | 2206631 |
| 1737502800 | 47.22 | 0.35 | 0.75 | 47.83 | 47.83 | 46.11 | 2563818 |
| 1737157200 | 46.87 | 1.05 | 2.29 | 46.2 | 46.87 | 45.45 | 2292558 |
| 1737070800 | 45.82 | 0.15 | 0.33 | 45.76 | 46.39 | 45.27 | 2615819 |
| 1736984400 | 45.67 | 1.63 | 3.70 | 45 | 45.99 | 44.71 | 3479948 |
| 1736898000 | 44.04 | 0.51 | 1.17 | 44.15 | 44.75 | 43.63 | 2221209 |
| 1736811600 | 43.53 | -0.25 | -0.57 | 43.04 | 43.83 | 42.83 | 1868634 |
| 1736552400 | 43.78 | -0.4 | -0.91 | 43.11 | 44.11 | 42.36 | 3054234 |
| 1736379600 | 44.18 | 1.26 | 2.94 | 42.88 | 44.485 | 42.54 | 2773315 |
| 1736293200 | 42.92 | -2.05 | -4.56 | 45.1 | 45.25 | 42.38 | 3049126 |
| 1736206800 | 44.97 | -0.94 | -2.05 | 46.5 | 46.775 | 44.726 | 1847104 |
| 1735947600 | 45.91 | 1.92 | 4.36 | 44.3 | 45.975 | 44.14 | 2426409 |
| 1735861200 | 43.99 | 0.3 | 0.69 | 44.4 | 44.405 | 43.045 | 2179117 |
| 1735688400 | 43.69 | -0.22 | -0.50 | 44.28 | 44.66 | 43.54 | 3364074 |
| 1735602000 | 43.91 | -0.51 | -1.15 | 43.59 | 44.32 | 43.1701 | 2039321 |
| 1735342800 | 44.42 | -1.14 | -2.50 | 45.31 | 45.31 | 43.7301 | 1790232 |
| 1735256400 | 45.56 | 0.01 | 0.02 | 45.63 | 45.71 | 44.785 | 1524353 |
| 1735077840 | 45.55 | -0.08 | -0.18 | 45.5 | 45.86 | 45.08 | 1368344 |
| 1734997200 | 45.63 | 1.31 | 2.96 | 44.88 | 45.78 | 44.32 | 3833857 |
| 1734738000 | 44.32 | 1.65 | 3.87 | 42.39 | 44.4223 | 42 | 5983110 |
| 1734651600 | 42.67 | -0.97 | -2.22 | 44.02 | 44.06 | 42.47 | 3937536 |
| 1734565200 | 43.64 | -3.14 | -6.71 | 46.72 | 46.903 | 43.31 | 3494682 |
| 1734478800 | 46.78 | -0.38 | -0.81 | 46.88 | 47.82 | 46.375 | 5801234 |
| 1734392400 | 47.16 | 1.08 | 2.34 | 46.17 | 47.32 | 44.8812 | 4950901 |
| 1734133200 | 46.08 | -0.35 | -0.75 | 46.22 | 46.39 | 45 | 3923048 |
| 1734046800 | 46.43 | 0.03 | 0.06 | 45.72 | 46.59 | 45.57 | 3306300 |
| 1733960400 | 46.4 | 0.97 | 2.14 | 45.21 | 46.53 | 44.59 | 4565982 |
| 1733874000 | 45.43 | -4.7 | -9.38 | 47.72 | 48.25 | 45 | 9688648 |
| 1733787600 | 50.13 | -2.14 | -4.09 | 51.7 | 51.93 | 49.8 | 5900153 |
| 1733528400 | 52.27 | -2.86 | -5.19 | 52.53 | 54.43 | 51.62 | 10737257 |
| 1733442000 | 55.13 | -0.71 | -1.27 | 55.61 | 56.2 | 54.87 | 4629240 |
| 1733355600 | 55.84 | 1.21 | 2.21 | 55.92 | 56.78 | 54.75 | 3711493 |
| 1733269200 | 54.63 | 0.98 | 1.83 | 52.97 | 54.67 | 52.4 | 2721417 |
| 1733182800 | 53.65 | 0.16 | 0.30 | 54.51 | 55.27 | 53.37 | 2321236 |
| 1732917840 | 53.49 | -0.25 | -0.47 | 54.17 | 54.4301 | 53.17 | 1046733 |
| 1732750800 | 53.74 | -1.65 | -2.98 | 54.88 | 55.25 | 53.02 | 2036995 |
| 1732664400 | 55.39 | -0.11 | -0.20 | 55.5 | 55.89 | 54.43 | 1822466 |
| 1732578000 | 55.5 | -0.85 | -1.51 | 57.05 | 57.28 | 55.09 | 3650291 |
| 1732318800 | 56.35 | 1.47 | 2.68 | 55.25 | 56.76 | 54.7701 | 3268644 |
| 1732232400 | 54.88 | 2.25 | 4.28 | 53.01 | 55.39 | 52.93 | 2853619 |
| 1732146000 | 52.63 | 0.4 | 0.77 | 52.65 | 53.17 | 51.24 | 2053973 |
| 1732059600 | 52.23 | 2.74 | 5.54 | 49 | 52.26 | 48.6127 | 3359793 |
| 1731973200 | 49.49 | -0.02 | -0.04 | 50 | 50.27 | 49.3 | 1924502 |
| 1731714000 | 49.51 | -1.4 | -2.75 | 50.91 | 50.91 | 49 | 2262415 |
| 1731627600 | 50.91 | -1.95 | -3.69 | 52.66 | 53.43 | 50.7151 | 2428012 |
| 1731541200 | 52.86 | 0.52 | 0.99 | 52.94 | 53.98 | 52.52 | 3576290 |
| 1731454800 | 52.34 | -0.18 | -0.34 | 52.09 | 53.62 | 51.9 | 2403987 |
| 1731368400 | 52.52 | -0.2 | -0.38 | 53.17 | 53.68 | 52.5 | 2110491 |
| 1731109200 | 52.72 | 0.95 | 1.84 | 52.23 | 52.81 | 51.42 | 2126575 |
| 1731022800 | 51.77 | 1.51 | 3.00 | 50.6 | 51.83 | 50.3 | 2374186 |
| 1730936400 | 50.26 | 2.02 | 4.19 | 49.5 | 50.3 | 48.7749 | 4619415 |
| 1730850000 | 48.24 | 1.58 | 3.39 | 46.56 | 48.51 | 46.11 | 2129087 |
| 1730763600 | 46.66 | 0.44 | 0.95 | 45.92 | 47.26 | 45.76 | 1590965 |
| 1730500800 | 46.22 | -1.57 | -3.29 | 48 | 48.015 | 45.98 | 2979756 |
| 1730414400 | 47.79 | -1.56 | -3.16 | 49.1 | 49.11 | 47.67 | 1881526 |
| 1730328000 | 49.35 | 0.77 | 1.59 | 48.51 | 49.77 | 48.37 | 1821372 |
| 1730241600 | 48.58 | 0.99 | 2.08 | 47.65 | 48.93 | 47.3018 | 1275456 |
| 1730155200 | 47.59 | -0.1 | -0.21 | 48.25 | 48.25 | 47.46 | 1304720 |
| 1729896000 | 47.69 | -0.58 | -1.20 | 48.33 | 48.798 | 47.66 | 1689207 |
| 1729809600 | 48.27 | 1 | 2.12 | 48.09 | 48.695 | 47.78 | 1576970 |
| 1729723200 | 47.27 | 0.63 | 1.35 | 46.5 | 47.29 | 46.06 | 2041298 |
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
