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 | 0.615 | 1.38685308377 | 44.345 | 45.33 | 43.65 | 242852 | 44.43592263 | DR |
| 4 | -0.9052 | -1.97360962124 | 45.8652 | 45.93 | 42.35 | 255539 | 44.37766203 | DR |
| 12 | -16.56 | -26.9180754226 | 61.52 | 62.74 | 42.35 | 316280 | 49.31165826 | DR |
| 26 | -22.54 | -33.3925925926 | 67.5 | 74.01 | 42.35 | 245438 | 56.4954412 | DR |
| 52 | -37.44 | -45.4368932039 | 82.4 | 86.52 | 42.35 | 175447 | 61.88507464 | DR |
| 156 | -15.21 | -25.2783779292 | 60.17 | 133.085 | 36.53 | 222577 | 67.85252817 | DR |
| 260 | -7.01 | -13.4885510872 | 51.97 | 133.085 | 26.27 | 212230 | 62.9760616 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736984400 | 44.81 | 0.21 | 0.47 | 45 | 45.33 | 44.61 | 154209 |
| 1736898000 | 44.6 | 0.18 | 0.41 | 44.8 | 44.83 | 44.29 | 255270 |
| 1736811600 | 44.42 | 0.32 | 0.73 | 43.65 | 44.43 | 43.65 | 278734 |
| 1736552400 | 44.1 | -0.82 | -1.83 | 44.54 | 44.54 | 43.86 | 286084 |
| 1736379600 | 44.92 | -0.07 | -0.16 | 44.92 | 45.01 | 44.51 | 232854 |
| 1736293200 | 44.99 | 0.14 | 0.31 | 45.15 | 45.41 | 44.78 | 206873 |
| 1736206800 | 44.85 | 0.61 | 1.38 | 44.98 | 45.36 | 44.76 | 216245 |
| 1735947600 | 44.24 | 1.68 | 3.95 | 44 | 44.365 | 43.81 | 267058 |
| 1735861200 | 42.56 | -0.8 | -1.85 | 43.05 | 43.05 | 42.35 | 243659 |
| 1735688400 | 43.36 | 0.06 | 0.14 | 43.29 | 43.66 | 42.92 | 234581 |
| 1735602000 | 43.3 | -0.07 | -0.16 | 43.42 | 43.46 | 42.75 | 288831 |
| 1735342800 | 43.37 | -0.33 | -0.76 | 43 | 43.485 | 42.7379 | 244619 |
| 1735256400 | 43.7 | -1.77 | -3.89 | 43.76 | 43.94 | 43.655 | 268698 |
| 1735077840 | 45.47 | 0.15 | 0.33 | 45.11 | 45.47 | 45.01 | 243527 |
| 1734997200 | 45.32 | 0.17 | 0.38 | 45.02 | 45.41 | 44.72 | 155159 |
| 1734738000 | 45.15 | 0.03 | 0.07 | 44.81 | 45.59 | 44.64 | 653885 |
| 1734651600 | 45.12 | 0.38 | 0.85 | 45.56 | 45.93 | 45.085 | 159090 |
| 1734565200 | 44.74 | -0.99 | -2.16 | 46.22 | 46.56 | 44.72 | 599284 |
| 1734478800 | 45.73 | -0.98 | -2.10 | 45.94 | 46 | 45.59 | 344092 |
| 1734392400 | 46.71 | 0.01 | 0.02 | 46.7 | 46.94 | 46.53 | 245856 |
| 1734133200 | 46.7 | -0.76 | -1.60 | 47.46 | 47.46 | 46.625 | 351081 |
| 1734046800 | 47.46 | -0.22 | -0.46 | 47.43 | 47.98 | 47.37 | 328423 |
| 1733960400 | 47.68 | 0.71 | 1.51 | 47.44 | 47.76 | 47.31 | 312314 |
| 1733874000 | 46.97 | 1.56 | 3.44 | 47.08 | 47.285 | 46.64 | 746738 |
| 1733787600 | 45.41 | -1.22 | -2.62 | 44.96 | 46.12 | 44.83 | 1595686 |
| 1733528400 | 46.63 | -0.37 | -0.79 | 46.86 | 47.01 | 46.455 | 212223 |
| 1733442000 | 47 | -1.1 | -2.29 | 47.7 | 47.7 | 46.75 | 592398 |
| 1733355600 | 48.1 | 0.33 | 0.69 | 48.27 | 48.38 | 47.99 | 526987 |
| 1733269200 | 47.77 | -2.18 | -4.36 | 47.17 | 48.05 | 46.04 | 1015308 |
| 1733182800 | 49.95 | -1.67 | -3.24 | 50.33 | 50.49 | 49.86 | 430656 |
| 1732917840 | 51.62 | -1.98 | -3.69 | 51.05 | 51.66 | 50.69 | 194083 |
| 1732750800 | 53.6 | -0.33 | -0.61 | 53.5 | 53.75 | 53.29 | 169109 |
| 1732664400 | 53.93 | -0.43 | -0.79 | 54.34 | 54.35 | 53.83 | 185647 |
| 1732578000 | 54.36 | 0.11 | 0.20 | 54.25 | 54.425 | 54.01 | 210589 |
| 1732318800 | 54.25 | -0.15 | -0.28 | 53.88 | 54.28 | 53.725 | 154820 |
| 1732232400 | 54.4 | 1.84 | 3.50 | 54.26 | 54.71 | 54.24 | 291202 |
| 1732146000 | 52.56 | 0.31 | 0.59 | 52.59 | 52.7 | 52.255 | 221082 |
| 1732059600 | 52.25 | -0.02 | -0.04 | 51.75 | 52.36 | 51.74 | 142105 |
| 1731973200 | 52.27 | 2.58 | 5.19 | 51.71 | 52.29 | 51.68 | 267822 |
| 1731714000 | 49.69 | -2.69 | -5.14 | 50 | 50.1 | 49.37 | 339893 |
| 1731627600 | 52.38 | 0.8 | 1.55 | 52.88 | 53.14 | 52.38 | 548894 |
| 1731541200 | 51.58 | -2.25 | -4.18 | 52.35 | 52.4 | 51.56 | 363312 |
| 1731454800 | 53.83 | -1.63 | -2.94 | 54.11 | 54.11 | 53.63 | 421685 |
| 1731368400 | 55.46 | -1.33 | -2.34 | 56.2 | 56.2 | 55.34 | 426548 |
| 1731109200 | 56.79 | -2.83 | -4.75 | 57.44 | 57.5699 | 56.37 | 219619 |
| 1731022800 | 59.62 | 1.74 | 3.01 | 59.27 | 59.88 | 59.151 | 196890 |
| 1730936400 | 57.88 | -3.56 | -5.79 | 58.52 | 58.9 | 56.84 | 204212 |
| 1730850000 | 61.44 | -0.57 | -0.92 | 61.22 | 61.56 | 61.145 | 151097 |
| 1730763600 | 62.01 | 1.29 | 2.12 | 62.29 | 62.715 | 61.92 | 215985 |
| 1730500800 | 60.72 | 0.61 | 1.01 | 61.06 | 61.43 | 60.71 | 126193 |
| 1730414400 | 60.11 | -0.71 | -1.17 | 60.22 | 60.47 | 59.78 | 243563 |
| 1730328000 | 60.82 | -1.47 | -2.36 | 61.65 | 61.9 | 60.82 | 118014 |
| 1730241600 | 62.29 | -0.39 | -0.62 | 62.1 | 62.43 | 61.95 | 209980 |
| 1730155200 | 62.68 | 2.66 | 4.43 | 62.54 | 62.74 | 62.275 | 292812 |
| 1729896000 | 60.02 | -1.06 | -1.74 | 60.32 | 60.66 | 60.01 | 175238 |
| 1729809600 | 61.08 | 0.14 | 0.23 | 61.6 | 61.6 | 60.7 | 198809 |
| 1729723200 | 60.94 | 0.55 | 0.91 | 61.32 | 61.73 | 60.73 | 199686 |
| 1729636800 | 60.39 | -1.65 | -2.66 | 60.06 | 60.52 | 59.98 | 190531 |
| 1729550400 | 62.04 | -1.03 | -1.63 | 62.62 | 62.62 | 61.7 | 367462 |
| 1729291200 | 63.07 | 0.78 | 1.25 | 63.2 | 63.25 | 62.88 | 259083 |
| 1729204800 | 62.29 | -1.4 | -2.20 | 62.44 | 62.73 | 62.23 | 822688 |
| 1729118400 | 63.69 | 0.36 | 0.57 | 63.56 | 63.775 | 63.18 | 367013 |
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
