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 | 2.74 | 4.81461957477 | 56.91 | 60.36 | 56.85 | 6729765 | 58.81433224 | CS |
| 4 | 7.75 | 14.9325626204 | 51.9 | 60.36 | 51.46 | 6328506 | 55.50986559 | CS |
| 12 | 14.29 | 31.5035273369 | 45.36 | 60.36 | 43.98 | 5706836 | 50.70271325 | CS |
| 26 | 19.28 | 47.7582363141 | 40.37 | 60.36 | 40.06 | 5742404 | 46.43907953 | CS |
| 52 | 23.41 | 64.5971302428 | 36.24 | 60.36 | 32.65 | 6295830 | 41.08948936 | CS |
| 156 | 32.13 | 116.751453488 | 27.52 | 60.36 | 24.86 | 7097000 | 34.61593421 | CS |
| 260 | 36.67 | 159.573542211 | 22.98 | 60.36 | 8.41 | 8243378 | 28.10235899 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 59.65 | -0.09 | -0.15 | 59.9 | 60.36 | 59.52 | 6594855 |
| 1732232400 | 59.74 | 1.04 | 1.77 | 58.7 | 60.045 | 58.52 | 5397147 |
| 1732146000 | 58.7 | 0.1 | 0.17 | 58.8 | 59.1745 | 58.36 | 6924143 |
| 1732059600 | 58.6 | 0.74 | 1.28 | 57.64 | 58.695 | 57.54 | 6494071 |
| 1731973200 | 57.86 | 1.31 | 2.32 | 56.91 | 58.105 | 56.65 | 8605607 |
| 1731714000 | 56.55 | 0.97 | 1.75 | 55.53 | 56.69 | 55.2 | 7461774 |
| 1731627600 | 55.58 | -0.02 | -0.04 | 55.74 | 56.12 | 55.35 | 6026695 |
| 1731541200 | 55.6 | -1.14 | -2.01 | 57.04 | 57.1 | 55.42 | 6136570 |
| 1731454800 | 56.74 | -0.16 | -0.28 | 57.02 | 57.2176 | 56.16 | 4933322 |
| 1731368400 | 56.9 | 0.59 | 1.05 | 56.69 | 57.325 | 56.56 | 6113273 |
| 1731109200 | 56.31 | 0.87 | 1.57 | 55.39 | 56.8 | 55.39 | 7120144 |
| 1731022800 | 55.44 | 0.11 | 0.20 | 54.57 | 55.75 | 54.36 | 5682912 |
| 1730936400 | 55.33 | 2.28 | 4.30 | 54.98 | 55.79 | 54.32 | 8042014 |
| 1730850000 | 53.05 | 0.91 | 1.75 | 52.5 | 53.3 | 52.32 | 5662029 |
| 1730763600 | 52.14 | 0.58 | 1.12 | 51.63 | 52.18 | 51.48 | 6718171 |
| 1730500800 | 51.56 | -0.81 | -1.55 | 52.71 | 52.84 | 51.5 | 5640725 |
| 1730414400 | 52.37 | -0.12 | -0.23 | 52.36 | 52.705 | 52.18 | 5896151 |
| 1730328000 | 52.49 | 0.65 | 1.25 | 51.99 | 52.73 | 51.75 | 5523307 |
| 1730241600 | 51.84 | -0.45 | -0.86 | 52.24 | 52.29 | 51.46 | 7903385 |
| 1730155200 | 52.29 | -0.21 | -0.40 | 51.9 | 52.57 | 51.88 | 5026540 |
| 1729896000 | 52.5 | -0.12 | -0.23 | 52.8 | 52.85 | 52.205 | 5595872 |
| 1729809600 | 52.62 | 0.37 | 0.71 | 52.56 | 52.7465 | 52.115 | 5267740 |
| 1729723200 | 52.25 | -0.05 | -0.10 | 52.17 | 52.735 | 52.04 | 5866736 |
| 1729636800 | 52.3 | 0.3 | 0.58 | 52.06 | 52.59 | 51.98 | 4283660 |
| 1729550400 | 52 | -0.36 | -0.69 | 52.41 | 52.82 | 51.685 | 4334425 |
| 1729291200 | 52.36 | 0.82 | 1.59 | 51.69 | 52.44 | 51.34 | 5823245 |
| 1729204800 | 51.54 | 0.17 | 0.33 | 51.5 | 52.17 | 51.4 | 5336282 |
| 1729118400 | 51.37 | 0.47 | 0.92 | 51 | 51.6299 | 50.8 | 6040125 |
| 1729032000 | 50.9 | -0.12 | -0.24 | 50.63 | 51.05 | 50.29 | 5433993 |
| 1728945600 | 51.02 | 0.54 | 1.07 | 50.39 | 51.19 | 50.245 | 5247300 |
| 1728686400 | 50.48 | 1.01 | 2.04 | 49.51 | 50.53 | 49.3 | 9246599 |
| 1728600000 | 49.47 | -0.11 | -0.22 | 49.63 | 49.69 | 49.17 | 4398175 |
| 1728513600 | 49.58 | 0.64 | 1.31 | 48.81 | 49.685 | 48.71 | 4044261 |
| 1728427200 | 48.94 | -0.74 | -1.49 | 49.4 | 49.425 | 48.51 | 5604793 |
| 1728340800 | 49.68 | 0.05 | 0.10 | 49.62 | 49.9389 | 49.495 | 4998648 |
| 1728081600 | 49.63 | 1.42 | 2.95 | 48.52 | 49.67 | 48.41 | 7784562 |
| 1727995200 | 48.21 | 0.57 | 1.20 | 47.87 | 48.325 | 47.523 | 5932364 |
| 1727908800 | 47.64 | 1.28 | 2.76 | 47 | 47.66 | 46.53 | 6614913 |
| 1727822400 | 46.36 | 0.71 | 1.56 | 45.29 | 46.4 | 45.24 | 6520170 |
| 1727736000 | 45.65 | 0.49 | 1.09 | 45.15 | 45.75 | 44.775 | 6280604 |
| 1727476800 | 45.16 | 0.42 | 0.94 | 44.89 | 45.27 | 44.645 | 4601300 |
| 1727390400 | 44.74 | -0.76 | -1.67 | 45.04 | 45.53 | 44.555 | 7325120 |
| 1727304000 | 45.5 | -0.53 | -1.15 | 46 | 46.2 | 45.33 | 6262445 |
| 1727217600 | 46.03 | -0.19 | -0.41 | 46.48 | 46.48 | 45.87 | 5356672 |
| 1727131200 | 46.22 | 0.84 | 1.85 | 45.44 | 46.285 | 45.39 | 4099164 |
| 1726872000 | 45.38 | 0.49 | 1.09 | 44.66 | 45.525 | 44.505 | 9237798 |
| 1726785600 | 44.89 | -0.29 | -0.64 | 45.51 | 45.69 | 44.86 | 4787240 |
| 1726699200 | 45.18 | -0.35 | -0.77 | 45.58 | 45.82 | 45.095 | 5347339 |
| 1726612800 | 45.53 | 0.09 | 0.20 | 45.47 | 45.785 | 45.3 | 3585006 |
| 1726526400 | 45.44 | 0.41 | 0.91 | 45.46 | 45.64 | 45.11 | 4222641 |
| 1726267200 | 45.03 | -0.06 | -0.13 | 44.73 | 45.065 | 44.64 | 2682958 |
| 1726180800 | 45.09 | 0.51 | 1.14 | 44.62 | 45.375 | 44.49 | 5540776 |
| 1726094400 | 44.58 | -0.21 | -0.47 | 44.55 | 44.74 | 43.98 | 4640422 |
| 1726008000 | 44.79 | 0.27 | 0.61 | 44.7 | 44.96 | 44.325 | 4512018 |
| 1725921600 | 44.52 | 0.26 | 0.59 | 44.41 | 44.64 | 44.09 | 4289369 |
| 1725662400 | 44.26 | -0.57 | -1.27 | 44.84 | 45.295 | 44.13 | 4602369 |
| 1725576000 | 44.83 | 0.38 | 0.85 | 44.74 | 45.085 | 44.5026 | 4430570 |
| 1725489600 | 44.45 | -1.1 | -2.41 | 45.37 | 45.43 | 44.1 | 7726680 |
| 1725403200 | 45.55 | -0.22 | -0.48 | 45.46 | 45.69 | 44.725 | 4528675 |
| 1725057600 | 45.77 | 0.28 | 0.62 | 45.29 | 45.81 | 45.21 | 7265138 |
| 1724971200 | 45.49 | 0.56 | 1.25 | 45.09 | 45.5 | 44.6912 | 4035549 |
| 1724884800 | 44.93 | -0.45 | -0.99 | 45.31 | 45.47 | 44.65 | 3495543 |
| 1724798400 | 45.38 | -0.11 | -0.24 | 45.54 | 45.54 | 45.0547 | 4070921 |
| 1724712000 | 45.49 | 0.2 | 0.44 | 45.54 | 45.788 | 45.31 | 3214458 |
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
