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 | -0.22 | -0.499319110304 | 44.06 | 44.355 | 42.3 | 193082 | 43.34991678 | CS |
| 4 | -5.09 | -10.402615982 | 48.93 | 49.76 | 42.3 | 207889 | 46.18306897 | CS |
| 12 | 3.28 | 8.08678500986 | 40.56 | 53.3599 | 40.56 | 201114 | 46.35864461 | CS |
| 26 | 9.62 | 28.1122150789 | 34.22 | 53.3599 | 31.26 | 197075 | 40.70010369 | CS |
| 52 | -4.69 | -9.66412528333 | 48.53 | 64.95 | 30.02 | 176562 | 40.42257565 | CS |
| 156 | 9.82 | 28.8653733098 | 34.02 | 64.95 | 30.02 | 145878 | 42.90423268 | CS |
| 260 | -52.23 | -54.3666076819 | 96.07 | 113.43 | 26.05 | 114500 | 43.74080128 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822400 | 43.84 | 0.57 | 1.32 | 43.53 | 43.96 | 42.86 | 490914 |
| 1781736000 | 43.27 | -0.41 | -0.94 | 43.72 | 44.34 | 43.1229 | 311904 |
| 1781649600 | 43.68 | 0.71 | 1.65 | 42.9 | 43.7 | 42.64 | 192590 |
| 1781563200 | 42.97 | -0.97 | -2.21 | 43.75 | 43.75 | 42.3 | 185804 |
| 1781304000 | 43.94 | 0.94 | 2.19 | 42.9 | 44.17 | 42.6 | 136395 |
| 1781217600 | 43 | -0.83 | -1.89 | 44.06 | 44.355 | 42.65 | 138715 |
| 1781131200 | 43.83 | -0.36 | -0.81 | 44.67 | 44.85 | 43.67 | 166359 |
| 1781044800 | 44.19 | -0.6 | -1.34 | 44.55 | 45.46 | 43.42 | 176941 |
| 1780958400 | 44.79 | -0.13 | -0.29 | 45.96 | 46.43 | 44.39 | 247242 |
| 1780699200 | 44.92 | -1.08 | -2.35 | 45.91 | 46.86 | 44.69 | 132271 |
| 1780612800 | 46 | -0.28 | -0.61 | 46 | 46.44 | 45.23 | 162258 |
| 1780526400 | 46.28 | -2.05 | -4.24 | 48.31 | 48.83 | 46.16 | 233370 |
| 1780440000 | 48.33 | -1.06 | -2.15 | 49.22 | 49.69 | 47.7501 | 176670 |
| 1780353600 | 49.39 | 2.63 | 5.62 | 47.46 | 49.76 | 46.88 | 181949 |
| 1780094400 | 46.76 | -1.5 | -3.11 | 48.2 | 48.2 | 45.4201 | 288003 |
| 1780008000 | 48.26 | -0.92 | -1.87 | 48.87 | 48.99 | 44.5 | 489253 |
| 1779921600 | 49.18 | 0.81 | 1.67 | 47.59 | 49.545 | 47.1 | 206854 |
| 1779835200 | 48.37 | -0.4 | -0.82 | 48.76 | 49.06 | 47.11 | 178586 |
| 1779489600 | 48.77 | 0.24 | 0.49 | 48.27 | 49.39 | 48.25 | 138381 |
| 1779403200 | 48.53 | -0.25 | -0.51 | 48.93 | 49.665 | 47.935 | 206342 |
| 1779316800 | 48.78 | -0.56 | -1.13 | 49.93 | 50.095 | 48.09 | 164582 |
| 1779230400 | 49.34 | -0.93 | -1.85 | 50.24 | 51.11 | 49.29 | 155523 |
| 1779144000 | 50.27 | 0.21 | 0.42 | 50.3 | 51.1393 | 49.7 | 126237 |
| 1778884800 | 50.06 | 0.81 | 1.64 | 48.01 | 50.34 | 48.01 | 136960 |
| 1778798400 | 49.25 | 0.59 | 1.21 | 49.15 | 49.7893 | 48.85 | 109061 |
| 1778712000 | 48.66 | -0.69 | -1.40 | 49.51 | 49.9145 | 47.97 | 171257 |
| 1778625600 | 49.35 | -0.05 | -0.10 | 49.64 | 49.95 | 48.81 | 145201 |
| 1778539200 | 49.4 | -0.28 | -0.56 | 50.24 | 51.015 | 49.3 | 124772 |
| 1778280000 | 49.68 | 1 | 2.05 | 48.81 | 50.23 | 48.355 | 127628 |
| 1778193600 | 48.68 | 0.66 | 1.37 | 47.97 | 48.93 | 47.0302 | 192852 |
| 1778107200 | 48.02 | -3.11 | -6.08 | 50.31 | 50.31 | 47.56 | 208288 |
| 1778020800 | 51.13 | -0.03 | -0.06 | 51.13 | 53.3599 | 51.1 | 146814 |
| 1777934400 | 51.16 | 1.19 | 2.38 | 49.98 | 51.36 | 49.49 | 171635 |
| 1777675200 | 49.97 | 1.47 | 3.03 | 48.43 | 50.105 | 48.39 | 135722 |
| 1777588800 | 48.5 | 0.09 | 0.19 | 47.87 | 48.9099 | 47.73 | 185949 |
| 1777502400 | 48.41 | 1.13 | 2.39 | 47.6 | 48.83 | 47.3 | 138993 |
| 1777416000 | 47.28 | 0.03 | 0.06 | 47.64 | 47.96 | 46.74 | 119462 |
| 1777329600 | 47.25 | 0.51 | 1.09 | 47 | 47.57 | 46.53 | 139193 |
| 1777070400 | 46.74 | 0.19 | 0.41 | 46.33 | 46.75 | 45.585 | 149384 |
| 1776984000 | 46.55 | 1.15 | 2.53 | 45.73 | 46.85 | 45.29 | 171186 |
| 1776897600 | 45.4 | 0.45 | 1.00 | 45.21 | 45.405 | 44.665 | 141813 |
| 1776811200 | 44.95 | 1.24 | 2.84 | 43.85 | 45.27 | 43.675 | 174197 |
| 1776724800 | 43.71 | 0.66 | 1.53 | 43.2 | 44.23 | 43.1109 | 171392 |
| 1776465600 | 43.05 | -0.52 | -1.19 | 42.58 | 43.06 | 41.38 | 407537 |
| 1776379200 | 43.57 | 0.46 | 1.07 | 43.01 | 43.725 | 42.3647 | 223222 |
| 1776292800 | 43.11 | 0.07 | 0.16 | 42.81 | 43.43 | 42.48 | 116495 |
| 1776206400 | 43.04 | -0.04 | -0.09 | 42.68 | 43.06 | 42.1 | 176630 |
| 1776120000 | 43.08 | -1.13 | -2.56 | 44.74 | 44.875 | 42.68 | 200232 |
| 1775860800 | 44.21 | -0.07 | -0.16 | 44.02 | 44.3 | 43.35 | 130016 |
| 1775774400 | 44.28 | -0.25 | -0.56 | 44.68 | 45.32 | 43.93 | 194242 |
| 1775688000 | 44.53 | -1.34 | -2.92 | 44.56 | 45.45 | 43.29 | 291380 |
| 1775601600 | 45.87 | 0.86 | 1.91 | 45.12 | 45.98 | 45.04 | 227611 |
| 1775515200 | 45.01 | -0.4 | -0.88 | 44.99 | 45.48 | 44.61 | 240682 |
| 1775169600 | 45.41 | 0.95 | 2.14 | 45.05 | 45.9 | 44.46 | 153031 |
| 1775083200 | 44.46 | -1.11 | -2.44 | 45.15 | 45.15 | 41.97 | 328509 |
| 1774996800 | 45.57 | -2.07 | -4.35 | 47.98 | 48.66 | 44.97 | 379464 |
| 1774910400 | 47.64 | -0.09 | -0.19 | 48.64 | 48.64 | 45.81 | 378513 |
| 1774651200 | 47.73 | 3.65 | 8.28 | 44.44 | 47.74 | 43.98 | 399891 |
| 1774564800 | 44.08 | 2.7 | 6.52 | 40.56 | 45 | 40.56 | 359145 |
| 1774478400 | 41.38 | 0.62 | 1.52 | 40.82 | 41.41 | 40.28 | 188292 |
| 1774392000 | 40.76 | 1.35 | 3.43 | 39.05 | 41.15 | 38.91 | 228133 |
| 1774305600 | 39.41 | 0.7 | 1.81 | 38.8 | 39.96 | 38.71 | 259899 |
| 1774046400 | 38.71 | -1.97 | -4.84 | 40.88 | 40.91 | 38.38 | 774659 |
| 1773960000 | 40.68 | -0.16 | -0.39 | 40.74 | 41.75 | 40.26 | 192599 |
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。
