Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.24 | 0.46493607129 | 51.62 | 53.44 | 51.1 | 47946 | 52.20731046 | CS |
| 4 | 2.9 | 5.92320261438 | 48.96 | 53.9 | 47.74 | 95807 | 51.10821 | CS |
| 12 | -3.46 | -6.25451916124 | 55.32 | 56.3 | 47.26 | 69726 | 51.37517203 | CS |
| 26 | 4.84 | 10.293492131 | 47.02 | 58.14 | 46 | 73147 | 52.05479592 | CS |
| 52 | 1.34 | 2.65241488519 | 50.52 | 64.51 | 46 | 60745 | 53.28817502 | CS |
| 156 | 18.95 | 57.581282285 | 32.91 | 64.51 | 28.8 | 63069 | 47.31065404 | CS |
| 260 | 5.97 | 13.0093702332 | 45.89 | 64.51 | 15 | 73526 | 39.87336408 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732142400 | 52.22 | -0.76 | -1.43 | 52.56 | 52.95 | 52.2 | 38423 |
| 1732056000 | 52.98 | 0.68 | 1.30 | 51.39 | 53.44 | 51.39 | 40925 |
| 1731969600 | 52.3 | 0.7 | 1.36 | 51.1 | 52.61 | 51.1 | 69919 |
| 1731710400 | 51.6 | -0.33 | -0.64 | 51.3 | 52.14 | 51.3 | 40923 |
| 1731624000 | 51.93 | 0.14 | 0.27 | 51.62 | 52.11 | 51.35 | 49539 |
| 1731537600 | 51.79 | -0.44 | -0.84 | 52.61 | 52.61 | 51.74 | 57925 |
| 1731451200 | 52.23 | -0.15 | -0.29 | 52.25 | 52.58 | 51.37 | 66870 |
| 1731364800 | 52.38 | -0.27 | -0.51 | 52.59 | 53.52 | 52.02 | 59393 |
| 1731105600 | 52.65 | 0.02 | 0.04 | 52.29 | 52.72 | 51.93 | 91450 |
| 1731019200 | 52.63 | -0.37 | -0.70 | 53.02 | 53.3 | 51.59 | 111954 |
| 1730932800 | 53 | 2.68 | 5.33 | 48.9 | 53.9 | 48.88 | 409178 |
| 1730846400 | 50.32 | -0.49 | -0.96 | 50.83 | 51.28 | 50.32 | 90742 |
| 1730760000 | 50.81 | 0.94 | 1.88 | 50 | 51.38 | 50 | 97600 |
| 1730497200 | 49.87 | 0.51 | 1.03 | 49.5 | 50.26 | 49.5 | 142972 |
| 1730410800 | 49.36 | 0.18 | 0.37 | 49.75 | 49.75 | 48 | 63322 |
| 1730324400 | 49.18 | 0.28 | 0.57 | 48.93 | 49.55 | 48.9 | 30251 |
| 1730238000 | 48.9 | 0.21 | 0.43 | 48.68 | 48.9 | 47.74 | 115230 |
| 1730151600 | 48.69 | 0.19 | 0.39 | 48.5 | 48.89 | 48.21 | 255954 |
| 1729892400 | 48.5 | 0.02 | 0.04 | 48.26 | 48.93 | 48.26 | 38347 |
| 1729806000 | 48.48 | -0.62 | -1.26 | 48.96 | 49.1 | 48.24 | 45227 |
| 1729719600 | 49.1 | 0.38 | 0.78 | 48.69 | 49.15 | 48.5 | 28789 |
| 1729633200 | 48.72 | -0.08 | -0.16 | 48.35 | 49.4 | 48.2 | 105356 |
| 1729546800 | 48.8 | 0.91 | 1.90 | 48.25 | 48.86 | 47.95 | 132284 |
| 1729287600 | 47.89 | -2.09 | -4.18 | 49.25 | 49.39 | 47.26 | 432715 |
| 1729201200 | 49.98 | -1.67 | -3.23 | 51.94 | 51.94 | 49.8 | 115557 |
| 1729114800 | 51.65 | -2.05 | -3.82 | 53.68 | 53.75 | 51.61 | 88451 |
| 1729028400 | 53.7 | -0.28 | -0.52 | 54.27 | 54.27 | 53.25 | 31281 |
| 1728682800 | 53.98 | 1.18 | 2.23 | 52.63 | 54 | 52.63 | 34239 |
| 1728596400 | 52.8 | -0.19 | -0.36 | 52.39 | 52.97 | 51.76 | 69744 |
| 1728510000 | 52.99 | 0 | 0.00 | 52.99 | 52.99 | 52.99 | 0 |
| 1728423600 | 52.99 | -0.1 | -0.19 | 53.02 | 53.25 | 52.35 | 32044 |
| 1728337200 | 53.09 | -0.15 | -0.28 | 53.41 | 53.55 | 52.6 | 55028 |
| 1728078000 | 53.24 | -0.12 | -0.22 | 53.36 | 53.75 | 53.14 | 50156 |
| 1727991600 | 53.36 | -0.16 | -0.30 | 53.49 | 53.74 | 52.75 | 101294 |
| 1727905200 | 53.52 | -1.48 | -2.69 | 54.88 | 55.2 | 53.47 | 32608 |
| 1727818800 | 55 | 0.87 | 1.61 | 54.1 | 55 | 53.65 | 64760 |
| 1727730000 | 54.13 | -0.27 | -0.50 | 54.23 | 54.38 | 53.84 | 42024 |
| 1727473200 | 54.4 | -0.09 | -0.17 | 54.74 | 55.25 | 54.17 | 24345 |
| 1727386800 | 54.49 | 0.66 | 1.23 | 53.73 | 54.68 | 53.69 | 25032 |
| 1727300400 | 53.83 | -0.21 | -0.39 | 54.14 | 54.53 | 53.58 | 48413 |
| 1727214000 | 54.04 | 0.54 | 1.01 | 53.5 | 54.36 | 53.13 | 49450 |
| 1727127600 | 53.5 | -0.57 | -1.05 | 53.73 | 54.2 | 53.28 | 10802 |
| 1726868400 | 54.07 | -0.11 | -0.20 | 53.83 | 54.18 | 53.25 | 62463 |
| 1726782000 | 54.18 | -0.26 | -0.48 | 54.85 | 55 | 53.98 | 24935 |
| 1726695600 | 54.44 | -0.35 | -0.64 | 54.79 | 55.41 | 54.31 | 28624 |
| 1726609200 | 54.79 | 0 | 0.00 | 54.79 | 55.1 | 54.5 | 17541 |
| 1726522800 | 54.79 | 1.17 | 2.18 | 53.9 | 54.94 | 53.9 | 19702 |
| 1726263600 | 53.62 | -0.29 | -0.54 | 53.75 | 54.63 | 53.62 | 24848 |
| 1726177200 | 53.91 | 0.33 | 0.62 | 53.4 | 53.91 | 53.4 | 8530 |
| 1726090800 | 53.58 | 0.74 | 1.40 | 52.3 | 53.64 | 51.95 | 44280 |
| 1726004400 | 52.84 | 0 | 0.00 | 52.84 | 52.84 | 52.84 | 0 |
| 1725918000 | 52.84 | 1.12 | 2.17 | 52.18 | 53.42 | 52.18 | 25788 |
| 1725658800 | 51.72 | -1.63 | -3.06 | 53.95 | 53.95 | 51.69 | 41121 |
| 1725572400 | 53.35 | -1.31 | -2.40 | 54.68 | 55.04 | 52.76 | 35010 |
| 1725486000 | 54.66 | 0.09 | 0.16 | 54.57 | 55.25 | 54.57 | 16292 |
| 1725399600 | 54.57 | -1.55 | -2.76 | 55.3 | 55.42 | 54.42 | 33720 |
| 1725054000 | 56.12 | 1.5 | 2.75 | 55.52 | 56.3 | 54.82 | 38332 |
| 1724967600 | 54.62 | -0.95 | -1.71 | 55.32 | 55.45 | 54.32 | 32784 |
| 1724881200 | 55.57 | 0.72 | 1.31 | 54.75 | 55.6 | 54.42 | 32632 |
| 1724794800 | 54.85 | -1.99 | -3.50 | 55.87 | 56.52 | 54.74 | 34173 |
| 1724708400 | 56.84 | 0.66 | 1.17 | 56.44 | 57.1 | 56.25 | 245144 |
| 1724449200 | 56.18 | 1.46 | 2.67 | 54.72 | 56.54 | 54.33 | 33855 |
| 1724362800 | 54.72 | -0.39 | -0.71 | 55.26 | 55.43 | 54.63 | 15532 |
| 1724276400 | 55.11 | 0.76 | 1.40 | 54.6 | 55.22 | 54.23 | 27815 |
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
