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 | 1.59 | 3.43932511356 | 46.23 | 49.81 | 46.23 | 620321 | 48.10476286 | CS |
| 4 | 1.62 | 3.50649350649 | 46.2 | 49.81 | 44.505 | 755284 | 47.2238099 | CS |
| 12 | -14.13 | -22.808716707 | 61.95 | 64.475 | 42.62 | 672845 | 52.35806926 | CS |
| 26 | -13.08 | -21.4778325123 | 60.9 | 71.07 | 42.62 | 527920 | 57.47675722 | CS |
| 52 | -37.01 | -43.6284333373 | 84.83 | 85.57 | 42.62 | 503387 | 62.03507019 | CS |
| 156 | -9.52 | -16.6027206139 | 57.34 | 90.04 | 42.62 | 346181 | 67.08270465 | CS |
| 260 | -4.02 | -7.75462962963 | 51.84 | 90.04 | 42.62 | 307375 | 63.98165183 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 47.82 | 0.25 | 0.53 | 47.63 | 48.135 | 46.98 | 543214 |
| 1781217600 | 47.57 | -1.56 | -3.18 | 49.23 | 49.48 | 47.055 | 571084 |
| 1781131200 | 49.13 | 0.47 | 0.97 | 49.12 | 49.54 | 48.48 | 586558 |
| 1781044800 | 48.66 | 0.94 | 1.97 | 47.92 | 49.81 | 47.92 | 772683 |
| 1780958400 | 47.72 | 0.54 | 1.14 | 47.2 | 47.76 | 46.86 | 664775 |
| 1780699200 | 47.18 | 1.74 | 3.83 | 46.23 | 47.57 | 46.23 | 507182 |
| 1780612800 | 45.44 | 0 | 0.00 | 46.66 | 47.1399 | 44.89 | 550605 |
| 1780526400 | 45.44 | -0.39 | -0.85 | 45.54 | 45.75 | 44.81 | 619677 |
| 1780440000 | 45.83 | -0.12 | -0.26 | 45.46 | 46.29 | 44.75 | 662092 |
| 1780353600 | 45.95 | -1.58 | -3.32 | 47.01 | 47.38 | 44.505 | 820866 |
| 1780094400 | 47.53 | -0.94 | -1.94 | 48.32 | 48.82 | 47.22 | 718383 |
| 1780008000 | 48.47 | 0.2 | 0.41 | 47.99 | 48.84 | 47.59 | 486259 |
| 1779921600 | 48.27 | 0.25 | 0.52 | 48.23 | 49.205 | 47.765 | 566168 |
| 1779835200 | 48.02 | 0.02 | 0.04 | 47.6 | 48.59 | 47.49 | 933108 |
| 1779489600 | 48 | -0.23 | -0.48 | 48.19 | 48.42 | 47.18 | 947434 |
| 1779403200 | 48.23 | 1.04 | 2.20 | 46.71 | 48.46 | 46.4 | 606150 |
| 1779316800 | 47.19 | 0.75 | 1.61 | 46.13 | 47.83 | 45.71 | 613842 |
| 1779230400 | 46.44 | -0.16 | -0.34 | 46.46 | 47.875 | 45.57 | 860079 |
| 1779144000 | 46.6 | -0.15 | -0.32 | 47.09 | 48.49 | 46.38 | 862451 |
| 1778884800 | 46.75 | 0.82 | 1.79 | 46.2 | 48.41 | 46.035 | 2000509 |
| 1778798400 | 45.93 | -5.88 | -11.35 | 48.06 | 48.06 | 42.62 | 2468291 |
| 1778712000 | 51.81 | 1.4 | 2.78 | 49.87 | 52.05 | 49.61 | 750275 |
| 1778625600 | 50.41 | -0.24 | -0.47 | 50.32 | 51.345 | 50.3 | 733011 |
| 1778539200 | 50.65 | -1.89 | -3.60 | 52.28 | 52.34 | 49.28 | 869123 |
| 1778280000 | 52.54 | -2.05 | -3.76 | 54.12 | 54.765 | 51.79 | 741627 |
| 1778193600 | 54.59 | 0.28 | 0.52 | 55.02 | 55.45 | 53.64 | 700255 |
| 1778107200 | 54.31 | -1.44 | -2.58 | 56.28 | 56.4119 | 53.095 | 519198 |
| 1778020800 | 55.75 | 0.44 | 0.80 | 55.32 | 56.593 | 55.165 | 550097 |
| 1777934400 | 55.31 | 0.22 | 0.40 | 54.68 | 55.72 | 54.2901 | 576506 |
| 1777675200 | 55.09 | -1.23 | -2.18 | 56.83 | 56.83 | 54.88 | 712634 |
| 1777588800 | 56.32 | 0.3 | 0.54 | 55.75 | 56.81 | 54.9301 | 669057 |
| 1777502400 | 56.02 | -2.73 | -4.65 | 58.44 | 58.935 | 54.7 | 435355 |
| 1777416000 | 58.75 | 0.45 | 0.77 | 59.01 | 59.15 | 57.9 | 458833 |
| 1777329600 | 58.3 | -0.64 | -1.09 | 59.06 | 60.29 | 57.765 | 582782 |
| 1777070400 | 58.94 | 1.17 | 2.03 | 57.56 | 59.05 | 56.62 | 362415 |
| 1776984000 | 57.77 | 0.56 | 0.98 | 57.41 | 57.83 | 55.22 | 710548 |
| 1776897600 | 57.21 | -0.31 | -0.54 | 57.47 | 57.47 | 56.96 | 324940 |
| 1776811200 | 57.52 | -1.16 | -1.98 | 58.62 | 59.29 | 57.24 | 278494 |
| 1776724800 | 58.68 | 0.55 | 0.95 | 57.87 | 58.82 | 57.28 | 283865 |
| 1776465600 | 58.13 | 1.08 | 1.89 | 57.69 | 58.81 | 57.35 | 331861 |
| 1776379200 | 57.05 | -0.52 | -0.90 | 57.53 | 57.86 | 56.72 | 363095 |
| 1776292800 | 57.57 | 0.91 | 1.61 | 56.73 | 57.65 | 56.0701 | 323205 |
| 1776206400 | 56.66 | -0.18 | -0.32 | 56.62 | 57.05 | 56.2 | 439184 |
| 1776120000 | 56.84 | 0.29 | 0.51 | 56.07 | 57.12 | 55.7854 | 463933 |
| 1775860800 | 56.55 | -0.21 | -0.37 | 57 | 57 | 56.28 | 338839 |
| 1775774400 | 56.76 | 1.2 | 2.16 | 54.93 | 57 | 54.93 | 586341 |
| 1775688000 | 55.56 | -0.06 | -0.11 | 56.8 | 57.05 | 54.75 | 692667 |
| 1775601600 | 55.62 | 0.49 | 0.89 | 54.9 | 56.2 | 54.16 | 702815 |
| 1775515200 | 55.13 | 2.65 | 5.05 | 51.74 | 55.31 | 51.24 | 925714 |
| 1775169600 | 52.48 | -5.2 | -9.02 | 56.94 | 57.34 | 51.2801 | 1446150 |
| 1775083200 | 57.68 | -1.59 | -2.68 | 59.37 | 60.35 | 57.43 | 537856 |
| 1774996800 | 59.27 | 0.76 | 1.30 | 58.77 | 59.46 | 58.32 | 423286 |
| 1774910400 | 58.51 | -0.71 | -1.20 | 59.36 | 59.95 | 58.44 | 591426 |
| 1774651200 | 59.22 | -1.16 | -1.92 | 60.19 | 60.69 | 58.89 | 490058 |
| 1774564800 | 60.38 | -0.75 | -1.23 | 60.87 | 61.7 | 60.28 | 430111 |
| 1774478400 | 61.13 | -0.87 | -1.40 | 62.75 | 63.02 | 60.445 | 326799 |
| 1774392000 | 62 | -0.78 | -1.24 | 62.48 | 63.18 | 61.24 | 516731 |
| 1774305600 | 62.78 | 1.79 | 2.93 | 62.62 | 63.78 | 61.56 | 522935 |
| 1774046400 | 60.99 | 0.93 | 1.55 | 61.95 | 64.474999 | 59.99 | 1494896 |
| 1773960000 | 60.06 | -0.69 | -1.14 | 60.8 | 61.36 | 60.05 | 315501 |
| 1773873600 | 60.75 | -1.55 | -2.49 | 62 | 62.67 | 60.73 | 396663 |
| 1773787200 | 62.3 | 1.39 | 2.28 | 61.33 | 63.12 | 61.21 | 498338 |
| 1773700800 | 60.91 | -0.54 | -0.88 | 61.74 | 62.13 | 60.91 | 338723 |
| 1773441600 | 61.45 | -0.45 | -0.73 | 62.37 | 62.565 | 61.16 | 360800 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
