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 | 2.675 | 4.36806009144 | 61.24 | 64 | 60.48 | 522311 | 61.68509763 | CS |
| 4 | 2.935 | 4.81305346015 | 60.98 | 64 | 59 | 521325 | 60.62745012 | CS |
| 12 | 0.805 | 1.27555062589 | 63.11 | 65.055 | 58.82 | 477544 | 61.32623723 | CS |
| 26 | 6.915 | 12.1315789474 | 57 | 65.055 | 56.29 | 492338 | 60.17041668 | CS |
| 52 | 13.945 | 27.9067440464 | 49.97 | 65.055 | 45.32 | 517985 | 55.94105418 | CS |
| 156 | 1.125 | 1.7916865743 | 62.79 | 75.97 | 45.32 | 525389 | 58.78922415 | CS |
| 260 | 18.935 | 42.0964873277 | 44.98 | 75.97 | 31.58 | 522317 | 53.42029263 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 62.57 | 0.3 | 0.48 | 62.37 | 63.07 | 62.03 | 553682 |
| 1736379600 | 62.27 | 1.08 | 1.76 | 60.89 | 62.29 | 60.73 | 508554 |
| 1736293200 | 61.19 | 0.48 | 0.79 | 60.84 | 61.4 | 60.585 | 376338 |
| 1736206800 | 60.71 | -0.64 | -1.04 | 61.38 | 61.62 | 60.48 | 623592 |
| 1735947600 | 61.35 | -0.01 | -0.02 | 61.285 | 61.56 | 61.05 | 323051 |
| 1735861200 | 61.36 | 0.68 | 1.12 | 61.195 | 61.48 | 60.95 | 405337 |
| 1735688400 | 60.68 | -0.27 | -0.44 | 60.85 | 60.88 | 60.12 | 394598 |
| 1735602000 | 60.95 | 0.59 | 0.98 | 60.79 | 61.5 | 60.43 | 420379 |
| 1735342800 | 60.36 | -0.24 | -0.40 | 60.25 | 60.9 | 60.22 | 337257 |
| 1735256400 | 60.6 | -0.47 | -0.77 | 60.87 | 60.9 | 60.45 | 278918 |
| 1735077840 | 61.07 | 0.7 | 1.16 | 60.6 | 61.095 | 60.28 | 119971 |
| 1734997200 | 60.37 | 0.44 | 0.73 | 59.93 | 60.46 | 59.57 | 353184 |
| 1734738000 | 59.93 | 0.6 | 1.01 | 59.46 | 60.35 | 59.23 | 1835518 |
| 1734651600 | 59.33 | 0.23 | 0.39 | 59.31 | 60.13 | 59.25 | 617165 |
| 1734565200 | 59.1 | -1.53 | -2.52 | 60.52 | 61 | 59.0468 | 484017 |
| 1734478800 | 60.63 | -0.24 | -0.39 | 60.32 | 60.89 | 60.21 | 647831 |
| 1734392400 | 60.87 | -0.5 | -0.81 | 61.23 | 61.33 | 60.67 | 430213 |
| 1734133200 | 61.37 | 0.58 | 0.95 | 60.8 | 61.65 | 60.75 | 536986 |
| 1734046800 | 60.79 | -0.84 | -1.36 | 62.14 | 62.33 | 60.34 | 459162 |
| 1733960400 | 61.63 | 0.15 | 0.24 | 61.7 | 61.94 | 61.22 | 774088 |
| 1733874000 | 61.48 | 0.35 | 0.57 | 61 | 61.81 | 60.6 | 349128 |
| 1733787600 | 61.13 | 0.11 | 0.18 | 60.96 | 61.89 | 60.725 | 385591 |
| 1733528400 | 61.02 | -1.16 | -1.87 | 61.76 | 61.81 | 60.54 | 314031 |
| 1733442000 | 62.18 | 0.15 | 0.24 | 62.42 | 63.04 | 62.09 | 314758 |
| 1733355600 | 62.03 | -0.67 | -1.07 | 62.4591 | 62.4591 | 61.57 | 273665 |
| 1733269200 | 62.7 | -0.06 | -0.10 | 62.489 | 63.15 | 62.489 | 313288 |
| 1733182800 | 62.76 | -1.21 | -1.89 | 63.955 | 63.975 | 62.02 | 483247 |
| 1732917840 | 63.97 | 0.51 | 0.80 | 63.905 | 64.644999 | 63.69 | 254641 |
| 1732750800 | 63.46 | 0.07 | 0.11 | 64.019999 | 64.36 | 63.4 | 380378 |
| 1732664400 | 63.39 | -0.6 | -0.94 | 63.77 | 63.875 | 63.24 | 388827 |
| 1732578000 | 63.99 | -0.24 | -0.37 | 64.465 | 65.055 | 63.84 | 686328 |
| 1732318800 | 64.23 | 0.72 | 1.13 | 63.77 | 64.3 | 63.265 | 728768 |
| 1732232400 | 63.51 | 1.84 | 2.98 | 62.07 | 63.69 | 62.07 | 692309 |
| 1732146000 | 61.67 | -0.33 | -0.53 | 61.965 | 62.39 | 61.26 | 483023 |
| 1732059600 | 62 | -0.22 | -0.35 | 61.75 | 62.2 | 61.54 | 363016 |
| 1731973200 | 62.22 | 1.14 | 1.87 | 61.33 | 62.48 | 61.2191 | 380893 |
| 1731714000 | 61.08 | 0.65 | 1.08 | 60.36 | 61.16 | 60.36 | 370006 |
| 1731627600 | 60.43 | -0.5 | -0.82 | 60.972 | 61.09 | 60.22 | 301995 |
| 1731541200 | 60.93 | -0.34 | -0.55 | 61.56 | 61.725 | 60.75 | 525778 |
| 1731454800 | 61.27 | -0.2 | -0.33 | 61.26 | 62.21 | 61.12 | 534811 |
| 1731368400 | 61.47 | 2.06 | 3.47 | 59.75 | 61.73 | 59.59 | 675548 |
| 1731109200 | 59.41 | 0.52 | 0.88 | 59.3 | 59.865 | 58.98 | 584526 |
| 1731022800 | 58.89 | -3.49 | -5.59 | 61.455 | 62.0899 | 58.82 | 1203150 |
| 1730936400 | 62.38 | 1.85 | 3.06 | 61.82 | 63.04 | 61.535 | 636106 |
| 1730850000 | 60.53 | 0.73 | 1.22 | 59.8 | 60.53 | 59.66 | 344058 |
| 1730763600 | 59.8 | 0.33 | 0.55 | 59.42 | 60.185 | 59.39 | 295045 |
| 1730500800 | 59.47 | -1.06 | -1.75 | 60.43 | 60.64 | 59.31 | 350937 |
| 1730414400 | 60.53 | -0.33 | -0.54 | 61.025 | 61.585 | 60.34 | 492475 |
| 1730328000 | 60.86 | -0.17 | -0.28 | 61.015 | 61.7 | 60.75 | 362800 |
| 1730241600 | 61.03 | -0.27 | -0.44 | 60.94 | 61.2 | 60.49 | 405982 |
| 1730155200 | 61.3 | -0.48 | -0.78 | 61.06 | 61.66 | 60.62 | 316617 |
| 1729896000 | 61.78 | -0.9 | -1.44 | 62.48 | 62.55 | 61.71 | 276675 |
| 1729809600 | 62.68 | -0.27 | -0.43 | 62.95 | 63.065 | 62.385 | 371557 |
| 1729723200 | 62.95 | 0.41 | 0.66 | 62.61 | 63.02 | 62.38 | 383306 |
| 1729636800 | 62.54 | -0.05 | -0.08 | 62.77 | 62.79 | 62.21 | 353046 |
| 1729550400 | 62.59 | -0.44 | -0.70 | 63.11 | 63.54 | 62.32 | 360430 |
| 1729291200 | 63.03 | 0.61 | 0.98 | 62.46 | 63.04 | 62.095 | 442010 |
| 1729204800 | 62.42 | 0.26 | 0.42 | 62 | 62.57 | 61.79 | 387843 |
| 1729118400 | 62.16 | 1.3 | 2.14 | 61.35 | 62.41 | 61.3 | 506277 |
| 1729032000 | 60.86 | 0.25 | 0.41 | 60.25 | 61.28 | 60.16 | 437903 |
| 1728945600 | 60.61 | 0.25 | 0.41 | 60.54 | 60.85 | 60.45 | 271049 |
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
