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 | -2.63 | -4.27225471085 | 61.56 | 61.56 | 56.5 | 620272 | 58.50924863 | CS |
| 4 | 6.23 | 11.8216318786 | 52.7 | 65.65 | 52.7 | 772451 | 58.85621517 | CS |
| 12 | -1.16 | -1.93043767682 | 60.09 | 65.65 | 51.185 | 638914 | 57.71738088 | CS |
| 26 | -1.91 | -3.13938198554 | 60.84 | 65.65 | 49.68 | 601641 | 57.30575054 | CS |
| 52 | -7.9 | -11.8210384558 | 66.83 | 75.42 | 49.68 | 581317 | 62.08538959 | CS |
| 156 | -14.07 | -19.2739726027 | 73 | 78.88 | 43.05 | 578529 | 60.30669477 | CS |
| 260 | 10.48 | 21.6305469556 | 48.45 | 87.53 | 16.94 | 631384 | 59.77935056 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 58.93 | 0.43 | 0.74 | 58.93 | 59.91 | 58.65 | 685418 |
| 1732232400 | 58.5 | 1.2 | 2.09 | 58 | 59.7499 | 57.17 | 582434 |
| 1732146000 | 57.3 | -0.57 | -0.98 | 57.57 | 57.675 | 56.5 | 814122 |
| 1732059600 | 57.87 | -0.81 | -1.38 | 58.135 | 58.47 | 57.22 | 548968 |
| 1731973200 | 58.68 | -2.26 | -3.71 | 60.8 | 61.1 | 58.66 | 649895 |
| 1731714000 | 60.94 | 0.1 | 0.16 | 61.56 | 61.56 | 60.39 | 505942 |
| 1731627600 | 60.84 | -0.34 | -0.56 | 61.635 | 62.65 | 60.63 | 565967 |
| 1731541200 | 61.18 | -1.41 | -2.25 | 63 | 63.5299 | 61.09 | 499758 |
| 1731454800 | 62.59 | -2.51 | -3.86 | 64.819999 | 65.22 | 62.57 | 1388168 |
| 1731368400 | 65.099999 | 4 | 6.55 | 62.315 | 65.65 | 62.29 | 857781 |
| 1731109200 | 61.1 | 0.01 | 0.02 | 60.68 | 61.365 | 60.07 | 506108 |
| 1731022800 | 61.09 | -0.55 | -0.89 | 61.355 | 61.81 | 60.43 | 587961 |
| 1730936400 | 61.64 | 3.45 | 5.93 | 60.82 | 62.235 | 60.32 | 1205615 |
| 1730850000 | 58.19 | 1.98 | 3.52 | 56.12 | 58.33 | 56.1 | 524492 |
| 1730763600 | 56.21 | -0.9 | -1.58 | 56.92 | 58.14 | 56.145 | 493485 |
| 1730500800 | 57.11 | 1.07 | 1.91 | 56.65 | 57.345 | 56.1801 | 652979 |
| 1730414400 | 56.04 | -1.31 | -2.28 | 57.14 | 57.385 | 56.02 | 1016130 |
| 1730328000 | 57.35 | -0.15 | -0.26 | 57.45 | 58.43 | 57.32 | 722662 |
| 1730241600 | 57.5 | 1.9 | 3.42 | 55 | 58.2299 | 55 | 1209825 |
| 1730155200 | 55.6 | 2.08 | 3.89 | 54.49 | 56.05 | 54.25 | 1023857 |
| 1729896000 | 53.52 | 1.29 | 2.47 | 52.7 | 54.8582 | 52.7 | 1092862 |
| 1729809600 | 52.23 | 0.45 | 0.87 | 52.87 | 52.87 | 51.24 | 1186947 |
| 1729723200 | 51.78 | -6.24 | -10.75 | 53.67 | 56.81 | 51.185 | 2513833 |
| 1729636800 | 58.02 | -0.08 | -0.14 | 57.76 | 58.35 | 57.14 | 712677 |
| 1729550400 | 58.1 | -2.28 | -3.78 | 60.04 | 60.74 | 57.98 | 606547 |
| 1729291200 | 60.38 | 0.22 | 0.37 | 60.55 | 60.88 | 59.855 | 495603 |
| 1729204800 | 60.16 | -0.26 | -0.43 | 60.04 | 60.19 | 58.965 | 813964 |
| 1729118400 | 60.42 | 1.55 | 2.63 | 59.22 | 61 | 58.77 | 666643 |
| 1729032000 | 58.87 | 0.44 | 0.75 | 58.41 | 60.1722 | 58.2933 | 514592 |
| 1728945600 | 58.43 | 0.29 | 0.50 | 58 | 58.5 | 57.03 | 459732 |
| 1728686400 | 58.14 | 1.59 | 2.81 | 56.35 | 58.22 | 56.35 | 462216 |
| 1728600000 | 56.55 | -0.48 | -0.84 | 56.16 | 57.3 | 56.045 | 394060 |
| 1728513600 | 57.03 | -0.33 | -0.58 | 57.36 | 58.21 | 56.46 | 414916 |
| 1728427200 | 57.36 | 0.84 | 1.49 | 56.19 | 57.89 | 56.01 | 433501 |
| 1728340800 | 56.52 | -1.32 | -2.28 | 57.24 | 57.51 | 56.02 | 375660 |
| 1728081600 | 57.84 | 0.24 | 0.42 | 58.155 | 58.37 | 57.36 | 261839 |
| 1727995200 | 57.6 | 0.32 | 0.56 | 56.71 | 57.8 | 56.11 | 563658 |
| 1727908800 | 57.28 | -0.59 | -1.02 | 57.526 | 58.13 | 57.11 | 265416 |
| 1727822400 | 57.87 | -0.24 | -0.41 | 57.85 | 58.16 | 56.7368 | 408891 |
| 1727735520 | 58.11 | -0.1 | -0.17 | 57.91 | 58.92 | 57.68 | 368804 |
| 1727476800 | 58.21 | 0.65 | 1.13 | 58.33 | 59.5 | 57.67 | 531875 |
| 1727390400 | 57.56 | 0.72 | 1.27 | 58.09 | 58.54 | 57.47 | 375637 |
| 1727304000 | 56.84 | -1.54 | -2.64 | 58.41 | 58.41 | 56.59 | 480892 |
| 1727217600 | 58.38 | 0.62 | 1.07 | 58.01 | 59.05 | 57.4 | 472810 |
| 1727131200 | 57.76 | -1.35 | -2.28 | 59.09 | 59.3864 | 55.705 | 1298304 |
| 1726872000 | 59.11 | -0.44 | -0.74 | 59.35 | 59.36 | 58.42 | 1155444 |
| 1726785600 | 59.55 | 1.56 | 2.69 | 58.83 | 59.61 | 58.29 | 457376 |
| 1726699200 | 57.99 | -0.56 | -0.96 | 58.54 | 60.12 | 57.42 | 459001 |
| 1726612800 | 58.55 | 1.63 | 2.86 | 57.74 | 59.18 | 57.53 | 559046 |
| 1726526400 | 56.92 | 0.39 | 0.69 | 56.58 | 57.34 | 56.25 | 364512 |
| 1726267200 | 56.53 | 1.77 | 3.23 | 55.74 | 57.165 | 55.6 | 483105 |
| 1726180800 | 54.76 | -0.43 | -0.78 | 55.25 | 55.5 | 54.13 | 556262 |
| 1726094400 | 55.19 | 0.11 | 0.20 | 54.4 | 55.24 | 53.32 | 346119 |
| 1726008000 | 55.08 | -0.97 | -1.73 | 55.85 | 55.86 | 54.27 | 439314 |
| 1725921600 | 56.05 | -0.14 | -0.25 | 56.4 | 57.25 | 55.77 | 399433 |
| 1725662400 | 56.19 | -1.74 | -3.00 | 58.35 | 58.35 | 56.12 | 443053 |
| 1725576000 | 57.93 | -0.92 | -1.56 | 58.975 | 59.07 | 57.93 | 617640 |
| 1725489600 | 58.85 | 0.56 | 0.96 | 58 | 59.08 | 57.86 | 199066 |
| 1725403200 | 58.29 | -1.37 | -2.30 | 59.26 | 59.26 | 57.88 | 388139 |
| 1725057600 | 59.66 | 0.09 | 0.15 | 60.09 | 60.14 | 59.08 | 300363 |
| 1724971200 | 59.57 | -0.05 | -0.08 | 60.22 | 60.79 | 59.45 | 364551 |
| 1724884800 | 59.62 | -0.79 | -1.31 | 60 | 60.39 | 59.455 | 444316 |
| 1724798400 | 60.41 | -0.4 | -0.66 | 60.48 | 60.68 | 59.3 | 573038 |
| 1724712000 | 60.81 | 0.71 | 1.18 | 60.59 | 61.16 | 60.02 | 558987 |
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
