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 | -1.71 | -3.03514376997 | 56.34 | 57.675 | 53.7375 | 153137 | 55.69960328 | CS |
| 4 | -1.32 | -2.35924932976 | 55.95 | 59.1299 | 53.7375 | 139463 | 56.47086589 | CS |
| 12 | 0.91 | 1.69396872673 | 53.72 | 59.1299 | 49.55 | 136306 | 53.60643937 | CS |
| 26 | 7.9 | 16.9056280762 | 46.73 | 59.1299 | 46.26 | 143504 | 52.09473103 | CS |
| 52 | -9.53 | -14.8534912718 | 64.16 | 67.8 | 45.19 | 188445 | 52.0954424 | CS |
| 156 | 2.63 | 5.05769230769 | 52 | 67.8 | 43.64 | 153852 | 52.9788287 | CS |
| 260 | -2.37 | -4.15789473684 | 57 | 67.8 | 37.04 | 150016 | 51.2413371 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 54.63 | 0.18 | 0.33 | 53.91 | 55.28 | 53.5396 | 563439 |
| 1734651600 | 54.45 | -0.54 | -0.98 | 54.79 | 55.43 | 53.7375 | 188979 |
| 1734565200 | 54.99 | -1.36 | -2.41 | 56.61 | 57.06 | 54.86 | 175481 |
| 1734478800 | 56.35 | -0.92 | -1.61 | 57.27 | 57.675 | 55.58 | 151641 |
| 1734392400 | 57.27 | 0.79 | 1.40 | 56.38 | 57.43 | 56.23 | 135501 |
| 1734133200 | 56.48 | 0.06 | 0.11 | 56.345 | 56.53 | 55.58 | 86302 |
| 1734046800 | 56.42 | 0.13 | 0.23 | 56.25 | 56.65 | 56.04 | 82510 |
| 1733960400 | 56.29 | -0.46 | -0.81 | 57.19 | 57.32 | 56.255 | 141957 |
| 1733874000 | 56.75 | 0.21 | 0.37 | 56.54 | 57.38 | 56.505 | 123319 |
| 1733787600 | 56.54 | 0.18 | 0.32 | 56.6585 | 57.225 | 56.46 | 98244 |
| 1733528400 | 56.36 | -0.5 | -0.88 | 57.1 | 57.34 | 56.06 | 71195 |
| 1733442000 | 56.86 | 0.54 | 0.96 | 56.35 | 57.115 | 56.35 | 107186 |
| 1733355600 | 56.32 | 0.38 | 0.68 | 55.99 | 56.42 | 55.22 | 114805 |
| 1733269200 | 55.94 | -1.24 | -2.17 | 57.17 | 57.17 | 55.72 | 88804 |
| 1733182800 | 57.18 | 0.06 | 0.11 | 56.92 | 57.419 | 56.06 | 134379 |
| 1732917840 | 57.12 | 0.48 | 0.85 | 57.16 | 57.29 | 56.5423 | 99705 |
| 1732750800 | 56.64 | 0.05 | 0.09 | 57.09 | 57.47 | 56.14 | 290216 |
| 1732664400 | 56.59 | -1.4 | -2.41 | 57.54 | 57.9525 | 56.42 | 154909 |
| 1732578000 | 57.99 | 0.9 | 1.58 | 58.05 | 59.1299 | 57.95 | 173991 |
| 1732318800 | 57.09 | 1.41 | 2.53 | 56.075 | 57.55 | 56.075 | 154562 |
| 1732232400 | 55.68 | 0.79 | 1.44 | 55.2 | 56.16 | 55.03 | 252580 |
| 1732146000 | 54.89 | -0.02 | -0.04 | 54.5 | 54.91 | 54.23 | 96695 |
| 1732059600 | 54.91 | -0.43 | -0.78 | 54.98 | 55.49 | 54.54 | 90656 |
| 1731973200 | 55.34 | 0.89 | 1.63 | 54.84 | 55.55 | 54.59 | 181951 |
| 1731714000 | 54.45 | 1.14 | 2.14 | 53.7804 | 54.64 | 53.65 | 121727 |
| 1731627600 | 53.31 | -0.32 | -0.60 | 53.85 | 54.54 | 52.85 | 132232 |
| 1731541200 | 53.63 | 0.74 | 1.40 | 53 | 53.7343 | 52.4821 | 148346 |
| 1731454800 | 52.89 | -0.67 | -1.25 | 50.32 | 53.885 | 50.05 | 200767 |
| 1731368400 | 53.56 | 0.48 | 0.90 | 53.4999 | 54.15 | 53.3801 | 109997 |
| 1731109200 | 53.08 | 1.03 | 1.98 | 52.5 | 53.38 | 52 | 159744 |
| 1731022800 | 52.05 | -1.6 | -2.98 | 53.51 | 53.985 | 52 | 130801 |
| 1730936400 | 53.65 | 1.39 | 2.66 | 53.8587 | 54.86 | 53.1 | 200771 |
| 1730850000 | 52.26 | 0.91 | 1.77 | 51.3 | 52.35 | 51.2077 | 123108 |
| 1730763600 | 51.35 | 0.26 | 0.51 | 51.2 | 51.43 | 50.52 | 146291 |
| 1730500800 | 51.09 | 0.17 | 0.33 | 51.14 | 51.99 | 50.58 | 126130 |
| 1730414400 | 50.92 | 0.02 | 0.04 | 51.27 | 51.99 | 50.9 | 156650 |
| 1730328000 | 50.9 | 1.11 | 2.23 | 49.9933 | 51.065 | 49.88 | 135581 |
| 1730241600 | 49.79 | -0.26 | -0.52 | 49.74 | 50.15 | 49.55 | 98530 |
| 1730155200 | 50.05 | 0.15 | 0.30 | 50.58 | 50.81 | 49.82 | 122965 |
| 1729896000 | 49.9 | -0.31 | -0.62 | 50.33 | 50.49 | 49.65 | 100112 |
| 1729809600 | 50.21 | -0.08 | -0.16 | 50.28 | 50.43 | 49.57 | 94919 |
| 1729723200 | 50.29 | -0.59 | -1.16 | 50.51 | 50.585 | 49.95 | 123090 |
| 1729636800 | 50.88 | 1.21 | 2.44 | 50.14 | 50.94 | 49.95 | 128189 |
| 1729550400 | 49.67 | -0.71 | -1.41 | 50.4 | 50.595 | 49.66 | 120112 |
| 1729291200 | 50.38 | -0.98 | -1.91 | 51.08 | 51.14 | 50.25 | 93015 |
| 1729204800 | 51.36 | 0.34 | 0.67 | 50.93 | 51.59 | 50.5 | 195168 |
| 1729118400 | 51.02 | 0.92 | 1.84 | 50.6 | 51.19 | 50.22 | 87151 |
| 1729032000 | 50.1 | 0.11 | 0.22 | 49.98 | 50.735 | 49.95 | 111787 |
| 1728945600 | 49.99 | -0.61 | -1.21 | 50.43 | 50.6 | 49.98 | 91694 |
| 1728686400 | 50.6 | -0.84 | -1.63 | 50.87 | 51.33 | 50.43 | 116791 |
| 1728600000 | 51.44 | -0.19 | -0.37 | 51.865 | 51.95 | 51.38 | 178654 |
| 1728513600 | 51.63 | -0.11 | -0.21 | 51.74 | 52.495 | 51.54 | 148684 |
| 1728427200 | 51.74 | -0.23 | -0.44 | 52.12 | 52.12 | 51.3 | 137756 |
| 1728340800 | 51.97 | -0.53 | -1.01 | 52.3 | 52.42 | 51.725 | 110876 |
| 1728081600 | 52.5 | 0.8 | 1.55 | 52.3065 | 52.86 | 52.08 | 145374 |
| 1727995200 | 51.7 | -0.56 | -1.07 | 52.07 | 52.16 | 51.51 | 82690 |
| 1727908800 | 52.26 | -0.57 | -1.08 | 52.9819 | 53.14 | 52.045 | 110231 |
| 1727822400 | 52.83 | -0.28 | -0.53 | 53.1 | 53.25 | 52.52 | 108650 |
| 1727735520 | 53.11 | -0.28 | -0.52 | 52.87 | 53.43 | 52.8 | 108865 |
| 1727476800 | 53.39 | 0.27 | 0.51 | 53.72 | 54.11 | 52.83 | 133073 |
| 1727390400 | 53.12 | 1.29 | 2.49 | 52.35 | 53.43 | 52.075 | 119117 |
| 1727304000 | 51.83 | -0.61 | -1.16 | 52.71 | 52.71 | 51.795 | 205276 |
| 1727217600 | 52.44 | -0.13 | -0.25 | 52.61 | 53 | 52.285 | 98617 |
| 1727131200 | 52.57 | 0.3 | 0.57 | 52.59 | 52.8739 | 52.22 | 114334 |
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
