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 | 4.99 | 12.7231004589 | 39.22 | 44.31 | 38.03 | 4115099 | 40.95267059 | CS |
| 4 | -7.66 | -14.7676884519 | 51.87 | 52.67 | 38.03 | 3364314 | 41.47763934 | CS |
| 12 | -10.11 | -18.6119293078 | 54.32 | 62.17 | 38.03 | 2893682 | 47.95394707 | CS |
| 26 | -28.78 | -39.4300589122 | 72.99 | 75.22 | 38.03 | 2650782 | 52.33872502 | CS |
| 52 | -24.55 | -35.7038976149 | 68.76 | 82.315 | 38.03 | 2063402 | 59.13488758 | CS |
| 156 | -20.29 | -31.4573643411 | 64.5 | 88.92 | 38.03 | 1664829 | 64.16590114 | CS |
| 260 | -48.58 | -52.3547796099 | 92.79 | 108.75 | 38.03 | 1327447 | 63.40630632 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782945600 | 42.14 | 1.52 | 3.74 | 41.92 | 43.32 | 41.64 | 3428413 |
| 1782859200 | 40.62 | -0.38 | -0.93 | 40.23 | 40.925 | 39.59 | 4079465 |
| 1782772800 | 41 | -0.91 | -2.17 | 42.77 | 43.51 | 40.9 | 3406535 |
| 1782513600 | 41.91 | 3.61 | 9.43 | 38.54 | 41.93 | 38.49 | 6302742 |
| 1782427200 | 38.3 | -0.7 | -1.79 | 39.22 | 39.42 | 38.03 | 3358339 |
| 1782340800 | 39 | 0.07 | 0.18 | 38.91 | 39.91 | 38.69 | 8516067 |
| 1782254400 | 38.93 | -0.06 | -0.15 | 39.75 | 39.99 | 38.58 | 2630644 |
| 1782168000 | 38.99 | -1 | -2.50 | 39.05 | 40.46 | 38.34 | 3443616 |
| 1781822400 | 39.99 | -0.11 | -0.27 | 39.74 | 40.32 | 38.7132 | 2718447 |
| 1781736000 | 40.1 | -1.71 | -4.09 | 41.965 | 42.255 | 40.04 | 4177667 |
| 1781649600 | 41.81 | -0.59 | -1.39 | 42.24 | 42.66 | 40.87 | 3458880 |
| 1781563200 | 42.4 | 0.04 | 0.09 | 42.81 | 43.405 | 42.22 | 2072380 |
| 1781304000 | 42.36 | 0.16 | 0.38 | 42.2 | 42.58 | 40.745 | 3323933 |
| 1781217600 | 42.2 | -1.34 | -3.08 | 43.2 | 43.32 | 41.7 | 3257994 |
| 1781131200 | 43.54 | -2.2 | -4.81 | 44.42 | 45.7275 | 43.485 | 2521087 |
| 1781044800 | 45.74 | -1.67 | -3.52 | 46.34 | 47.62 | 44.7 | 2858333 |
| 1780958400 | 47.41 | -1.16 | -2.39 | 48.615 | 48.615 | 47 | 1826671 |
| 1780699200 | 48.57 | -2.13 | -4.20 | 50.94 | 52 | 48.255 | 1422154 |
| 1780612800 | 50.7 | 0.05 | 0.10 | 51.87 | 52.67 | 50.455 | 1118592 |
| 1780526400 | 50.65 | -2.05 | -3.89 | 51.76 | 52.27 | 49.45 | 1458673 |
| 1780440000 | 52.7 | -2.53 | -4.58 | 53.64 | 54.22 | 51.7 | 2786347 |
| 1780353600 | 55.23 | 5.74 | 11.60 | 51.27 | 55.25 | 50 | 3919549 |
| 1780094400 | 49.49 | 1.95 | 4.10 | 47.62 | 50.11 | 47.37 | 2226902 |
| 1780008000 | 47.54 | 0.66 | 1.41 | 47.32 | 48.47 | 46.26 | 2323428 |
| 1779921600 | 46.88 | -0.68 | -1.43 | 47.16 | 48.84 | 46.571 | 1570669 |
| 1779835200 | 47.56 | 0.71 | 1.52 | 46.46 | 48.225 | 45.97 | 1662927 |
| 1779489600 | 46.85 | 0.47 | 1.01 | 46.6 | 47.4835 | 46.03 | 2679933 |
| 1779403200 | 46.38 | -1.16 | -2.44 | 46.62 | 47.01 | 45.32 | 2392261 |
| 1779316800 | 47.54 | 0.17 | 0.36 | 46.71 | 47.56 | 45.1701 | 2098517 |
| 1779230400 | 47.37 | -0.53 | -1.11 | 49.11 | 49.84 | 46.98 | 2241637 |
| 1779144000 | 47.9 | 1.57 | 3.39 | 46.08 | 48.62 | 45.8 | 1884754 |
| 1778884800 | 46.33 | -0.22 | -0.47 | 47 | 47.79 | 46.31 | 2264942 |
| 1778798400 | 46.55 | 0.56 | 1.22 | 45.99 | 47.05 | 45.02 | 2960279 |
| 1778712000 | 45.99 | -2.1 | -4.37 | 47.31 | 47.47 | 45.54 | 2852973 |
| 1778625600 | 48.09 | -2.01 | -4.01 | 50.2 | 50.375 | 47.98 | 2713468 |
| 1778539200 | 50.1 | -3.18 | -5.97 | 52.78 | 53.39 | 49.58 | 2572302 |
| 1778280000 | 53.28 | -0.23 | -0.43 | 52.49 | 53.47 | 51.95 | 2777767 |
| 1778193600 | 53.51 | 0.55 | 1.04 | 54.1 | 55 | 52.67 | 4359526 |
| 1778107200 | 52.96 | -1.73 | -3.16 | 54.34 | 54.34 | 52.09 | 4929783 |
| 1778020800 | 54.69 | -7.41 | -11.93 | 54.68 | 56.08 | 51.885 | 7317404 |
| 1777934400 | 62.1 | 2.78 | 4.69 | 59.29 | 62.17 | 59.29 | 4107742 |
| 1777675200 | 59.32 | 2.74 | 4.84 | 58.11 | 60.32 | 57.42 | 2372796 |
| 1777588800 | 56.58 | 0.6 | 1.07 | 55.42 | 56.64 | 54.5 | 1981751 |
| 1777502400 | 55.98 | 0.45 | 0.81 | 55.93 | 56.04 | 54.75 | 2562957 |
| 1777416000 | 55.53 | -0.12 | -0.22 | 56.39 | 57.36 | 54.68 | 2398317 |
| 1777329600 | 55.65 | 0.25 | 0.45 | 55.21 | 56.7 | 54.935 | 1831401 |
| 1777070400 | 55.4 | 2 | 3.75 | 53.54 | 55.81 | 53.01 | 1780436 |
| 1776984000 | 53.4 | -3.45 | -6.07 | 54.85 | 55.85 | 52.23 | 2046679 |
| 1776897600 | 56.85 | 0.67 | 1.19 | 56.79 | 57.5 | 55.96 | 1324323 |
| 1776811200 | 56.18 | 0.47 | 0.84 | 56.01 | 58.38 | 55.49 | 1452438 |
| 1776724800 | 55.71 | 0.27 | 0.49 | 55.15 | 56.22 | 54.743 | 1580989 |
| 1776465600 | 55.44 | 1.79 | 3.34 | 54.86 | 55.6 | 54.1 | 1903631 |
| 1776379200 | 53.65 | 1.26 | 2.41 | 53.92 | 54.15 | 52.57 | 2107638 |
| 1776292800 | 52.39 | 2.79 | 5.63 | 50.34 | 53.03 | 49.46 | 3406547 |
| 1776206400 | 49.6 | -0.79 | -1.57 | 50.995 | 51.79 | 49.12 | 2343446 |
| 1776120000 | 50.39 | 3.2 | 6.78 | 47.32 | 50.55 | 46.96 | 3102657 |
| 1775860800 | 47.19 | -2.73 | -5.47 | 49.7 | 49.99 | 46.64 | 4176983 |
| 1775774400 | 49.92 | -4.76 | -8.71 | 54.32 | 54.32 | 49.84 | 3436847 |
| 1775688000 | 54.68 | -1.26 | -2.25 | 58.05 | 58.26 | 54.44 | 2263666 |
| 1775601600 | 55.94 | -1.3 | -2.27 | 57.05 | 57.88 | 55.75 | 1080271 |
| 1775515200 | 57.24 | -0.78 | -1.34 | 57.78 | 58.08 | 56.39 | 1179667 |
| 1775169600 | 58.02 | 0.68 | 1.19 | 57.15 | 59.0517 | 56.41 | 1423283 |
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。
