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 | 1.55 | 3.35062689148 | 46.26 | 48.22 | 45.86 | 149007 | 47.15298824 | CS |
| 4 | -0.49 | -1.01449275362 | 48.3 | 50.19 | 45.86 | 179619 | 47.84120108 | CS |
| 12 | -3.44 | -6.71219512195 | 51.25 | 51.955 | 42.935 | 250125 | 47.03590825 | CS |
| 26 | -10.82 | -18.4547160157 | 58.63 | 62.49 | 42.935 | 228594 | 51.42083621 | CS |
| 52 | -5.76 | -10.7522867276 | 53.57 | 64.69 | 42.935 | 202831 | 53.71827014 | CS |
| 156 | 0.49 | 1.03550295858 | 47.32 | 65.985 | 31.11 | 202039 | 49.28098489 | CS |
| 260 | 25.41 | 113.4375 | 22.4 | 65.985 | 15.3241 | 211223 | 43.38858174 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 47.81 | 0.28 | 0.59 | 47.88 | 48.22 | 47.705 | 121637 |
| 1739490000 | 47.53 | 0.82 | 1.76 | 46.9 | 47.67 | 46.82 | 141670 |
| 1739403600 | 46.71 | -0.09 | -0.19 | 46 | 46.71 | 45.86 | 176470 |
| 1739317200 | 46.8 | 0.28 | 0.60 | 46.26 | 47.075 | 46.26 | 156249 |
| 1739230800 | 46.52 | -0.31 | -0.66 | 47.04 | 47.568 | 46.5 | 177886 |
| 1738971600 | 46.83 | -0.63 | -1.33 | 47.45 | 47.7295 | 46.32 | 203442 |
| 1738885200 | 47.46 | -0.38 | -0.79 | 47.93 | 48.16 | 47.22 | 174809 |
| 1738798800 | 47.84 | 0.1 | 0.21 | 47.95 | 48.135 | 47.54 | 201600 |
| 1738712400 | 47.74 | 0.09 | 0.19 | 47.54 | 47.885 | 47.25 | 192157 |
| 1738626000 | 47.65 | -0.45 | -0.94 | 47.47 | 48.12 | 46.985 | 145895 |
| 1738366800 | 48.1 | -0.9 | -1.84 | 49.04 | 49.49 | 47.81 | 235075 |
| 1738280400 | 49 | 0.52 | 1.07 | 48.9 | 49.5064 | 48.59 | 136295 |
| 1738194000 | 48.48 | -0.68 | -1.38 | 49.34 | 49.76 | 48.375 | 183222 |
| 1738107600 | 49.16 | -0.29 | -0.59 | 49.32 | 50.19 | 48.8 | 203414 |
| 1738021200 | 49.45 | 1.67 | 3.50 | 47.92 | 49.8 | 47.92 | 260230 |
| 1737762000 | 47.78 | 0.33 | 0.70 | 47.77 | 47.9218 | 47 | 136380 |
| 1737675600 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1737589200 | 47.45 | -0.48 | -1.00 | 47.56 | 47.701 | 47.095 | 145011 |
| 1737502800 | 47.93 | -0.2 | -0.42 | 48.5 | 48.87 | 47.635 | 229472 |
| 1737157200 | 48.13 | -0.39 | -0.80 | 49 | 49 | 47.8601 | 185224 |
| 1737070800 | 48.52 | 0.6 | 1.25 | 48 | 48.67 | 47.78 | 259392 |
| 1736984400 | 47.92 | 1.08 | 2.31 | 47.8 | 48.18 | 47.02 | 353481 |
| 1736898000 | 46.84 | 1.1 | 2.40 | 46.35 | 47.08 | 45.95 | 379964 |
| 1736811600 | 45.74 | 2.13 | 4.88 | 43.59 | 46.202 | 43.51 | 569351 |
| 1736552400 | 43.61 | -0.4 | -0.91 | 43.32 | 44.05 | 42.935 | 221340 |
| 1736379600 | 44.01 | -0.38 | -0.86 | 44.37 | 45.1499 | 43.95 | 263615 |
| 1736293200 | 44.39 | -0.07 | -0.16 | 44.6 | 45 | 43.995 | 270873 |
| 1736206800 | 44.46 | -0.56 | -1.24 | 45.1 | 45.43 | 44.4 | 230229 |
| 1735947600 | 45.02 | 0.37 | 0.83 | 45.1 | 45.37 | 44.325 | 331698 |
| 1735861200 | 44.65 | -0.28 | -0.62 | 45.02 | 45.455 | 44.19 | 225527 |
| 1735688400 | 44.93 | 0.13 | 0.29 | 45.03 | 45.36 | 44.55 | 189372 |
| 1735602000 | 44.8 | 0.05 | 0.11 | 44.43 | 44.95 | 43.8098 | 162313 |
| 1735342800 | 44.75 | -0.69 | -1.52 | 45.125 | 45.5 | 44.33 | 156436 |
| 1735256400 | 45.44 | 0.34 | 0.75 | 44.85 | 45.5 | 44.455 | 198758 |
| 1735077840 | 45.1 | 0.04 | 0.09 | 44.93 | 45.13 | 44.3 | 141772 |
| 1734997200 | 45.06 | 0.51 | 1.14 | 44.75 | 45.13 | 44.1 | 245233 |
| 1734738000 | 44.55 | 0.75 | 1.71 | 43.65 | 45.23 | 43.65 | 709431 |
| 1734651600 | 43.8 | -0.32 | -0.73 | 44.38 | 44.86 | 43.77 | 249706 |
| 1734565200 | 44.12 | -2.32 | -5.00 | 46.5 | 46.85 | 44.01 | 276148 |
| 1734478800 | 46.44 | -0.89 | -1.88 | 47.37 | 47.76 | 46.21 | 341496 |
| 1734392400 | 47.33 | 0.69 | 1.48 | 46.46 | 47.81 | 46.25 | 287242 |
| 1734133200 | 46.64 | -0.46 | -0.98 | 47 | 47.015 | 46.301 | 237292 |
| 1734046800 | 47.1 | -0.35 | -0.74 | 47.735 | 47.735 | 46.9 | 348212 |
| 1733960400 | 47.45 | -0.37 | -0.77 | 48.01 | 48.2936 | 46.84 | 338189 |
| 1733874000 | 47.82 | -0.75 | -1.54 | 48.57 | 48.67 | 47.65 | 270472 |
| 1733787600 | 48.57 | 0.28 | 0.58 | 48.515 | 49.16 | 48.505 | 256964 |
| 1733528400 | 48.29 | -0.6 | -1.23 | 49.055 | 49.375 | 48.08 | 301604 |
| 1733442000 | 48.89 | -0.43 | -0.87 | 49.28 | 49.28 | 48.45 | 298904 |
| 1733355600 | 49.32 | -1.08 | -2.14 | 50.4 | 50.52 | 49.03 | 369115 |
| 1733269200 | 50.4 | -0.51 | -1.00 | 51.26 | 51.26 | 50.32 | 184493 |
| 1733182800 | 50.91 | -0.17 | -0.33 | 51.08 | 51.105 | 50.61 | 298574 |
| 1732917840 | 51.08 | 0.08 | 0.16 | 51 | 51.48 | 50.42 | 146075 |
| 1732750800 | 51 | -0.27 | -0.53 | 51.63 | 51.955 | 50.79 | 285634 |
| 1732664400 | 51.27 | -0.13 | -0.25 | 51.12 | 51.3 | 50.28 | 301087 |
| 1732578000 | 51.4 | 0.81 | 1.60 | 51.36 | 51.95 | 51.055 | 797760 |
| 1732318800 | 50.59 | 0.63 | 1.26 | 50.21 | 50.855 | 50.14 | 315089 |
| 1732232400 | 49.96 | -0.16 | -0.32 | 50.245 | 50.245 | 49.65 | 253360 |
| 1732146000 | 50.12 | -0.38 | -0.75 | 50.37 | 50.7236 | 49.93 | 178565 |
| 1732059600 | 50.5 | 0.32 | 0.64 | 50.15 | 50.515 | 49.4 | 207240 |
| 1731973200 | 50.18 | 0.22 | 0.44 | 49.76 | 50.94 | 49.7501 | 241438 |
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
