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 | -0.18 | -0.478723404255 | 37.6 | 38.61 | 36.95 | 4635258 | 37.79973336 | CS |
| 4 | -8.38 | -18.2969432314 | 45.8 | 45.99 | 36.95 | 5353605 | 39.87067857 | CS |
| 12 | -9.76 | -20.686731666 | 47.18 | 49.13 | 36.95 | 3933148 | 43.57690855 | CS |
| 26 | -8.73 | -18.9165763814 | 46.15 | 49.13 | 36.95 | 3358647 | 44.67833795 | CS |
| 52 | -16.73 | -30.8956602031 | 54.15 | 56.17 | 36.95 | 3101750 | 46.87263932 | CS |
| 156 | -27.33 | -42.2084942085 | 64.75 | 74.09 | 36.95 | 2869353 | 57.19734876 | CS |
| 260 | -26.54 | -41.4946841776 | 63.96 | 74.09 | 36.95 | 2919778 | 57.83320625 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 37.42 | 0.15 | 0.40 | 37.25 | 37.64 | 37.25 | 3078361 |
| 1732228800 | 37.27 | -0.47 | -1.25 | 37.6 | 37.65 | 36.95 | 5796929 |
| 1732142400 | 37.74 | -0.4 | -1.05 | 38.14 | 38.25 | 37.63 | 4289388 |
| 1732056000 | 38.14 | -0.02 | -0.05 | 38 | 38.36 | 37.82 | 4500431 |
| 1731969600 | 38.16 | 0.35 | 0.93 | 37.73 | 38.61 | 37.71 | 4878611 |
| 1731710400 | 37.81 | 0.07 | 0.19 | 37.6 | 37.92 | 37.33 | 3710933 |
| 1731624000 | 37.74 | -0.35 | -0.92 | 38.19 | 38.42 | 37.66 | 5641764 |
| 1731537600 | 38.09 | -0.51 | -1.32 | 38.63 | 38.73 | 37.99 | 5116505 |
| 1731451200 | 38.6 | -0.19 | -0.49 | 38.7 | 38.73 | 37.83 | 5203404 |
| 1731364800 | 38.79 | -0.7 | -1.77 | 39.47 | 39.83 | 38.69 | 3986180 |
| 1731105600 | 39.49 | 0.55 | 1.41 | 39.07 | 39.81 | 39.06 | 6254557 |
| 1731019200 | 38.94 | -1.12 | -2.80 | 39.5 | 39.52 | 37.81 | 9778303 |
| 1730932800 | 40.06 | 0.14 | 0.35 | 40 | 40.08 | 39.43 | 6809875 |
| 1730846400 | 39.92 | -0.55 | -1.36 | 40.42 | 40.92 | 39.69 | 9070098 |
| 1730760000 | 40.47 | -4.34 | -9.69 | 42.6 | 42.83 | 40.06 | 16839587 |
| 1730497200 | 44.81 | -0.08 | -0.18 | 44.95 | 45.15 | 44.44 | 2371442 |
| 1730410800 | 44.89 | 0.05 | 0.11 | 44.68 | 45.12 | 44.58 | 2324702 |
| 1730324400 | 44.84 | -0.36 | -0.80 | 45.1 | 45.24 | 44.63 | 2541340 |
| 1730238000 | 45.2 | -0.19 | -0.42 | 45.25 | 45.38 | 44.83 | 3506326 |
| 1730151600 | 45.39 | -0.18 | -0.39 | 45.5 | 45.88 | 45.34 | 2044702 |
| 1729892400 | 45.57 | -0.34 | -0.74 | 45.8 | 45.99 | 45.53 | 2407027 |
| 1729806000 | 45.91 | -0.04 | -0.09 | 45.82 | 46.07 | 45.6 | 5187022 |
| 1729719600 | 45.95 | -0.1 | -0.22 | 46.08 | 46.1 | 45.55 | 1998619 |
| 1729633200 | 46.05 | -0.18 | -0.39 | 46.01 | 46.19 | 45.83 | 1770970 |
| 1729546800 | 46.23 | -0.08 | -0.17 | 46.31 | 46.36 | 45.95 | 4486905 |
| 1729287600 | 46.31 | 0.07 | 0.15 | 46.25 | 46.58 | 46.16 | 2462087 |
| 1729201200 | 46.24 | 0.2 | 0.43 | 45.9 | 46.32 | 45.88 | 1867582 |
| 1729114800 | 46.04 | -0.05 | -0.11 | 46.05 | 46.62 | 45.98 | 2891203 |
| 1729028400 | 46.09 | 0.64 | 1.41 | 45.05 | 46.5 | 44.93 | 2997970 |
| 1728682800 | 45.45 | 0.29 | 0.64 | 45.14 | 45.74 | 45.1 | 2976138 |
| 1728596400 | 45.16 | -0.52 | -1.14 | 45.53 | 45.66 | 45 | 2948763 |
| 1728510000 | 45.68 | -0.09 | -0.20 | 45.79 | 46.01 | 45.63 | 1835886 |
| 1728423600 | 45.77 | 0.09 | 0.20 | 45.77 | 45.87 | 45.38 | 2030944 |
| 1728337200 | 45.68 | -0.08 | -0.17 | 45.87 | 45.9 | 45.55 | 2122157 |
| 1728078000 | 45.76 | -0.12 | -0.26 | 45.85 | 46.05 | 45.6 | 1986339 |
| 1727991600 | 45.88 | -0.61 | -1.31 | 46.1 | 46.26 | 45.79 | 2890957 |
| 1727905200 | 46.49 | -0.51 | -1.09 | 46.86 | 47 | 46.21 | 2960786 |
| 1727818800 | 47 | -0.02 | -0.04 | 47.01 | 47.16 | 46.86 | 2028373 |
| 1727732400 | 47.02 | -0.52 | -1.09 | 47.52 | 47.6 | 46.91 | 2148174 |
| 1727473200 | 47.54 | 0.63 | 1.34 | 46.9 | 47.57 | 46.86 | 2615905 |
| 1727386800 | 46.91 | -0.14 | -0.30 | 46.9 | 47.31 | 46.88 | 1591439 |
| 1727300400 | 47.05 | -0.19 | -0.40 | 47.24 | 47.31 | 46.88 | 1729668 |
| 1727214000 | 47.24 | -0.16 | -0.34 | 47.37 | 47.38 | 47.03 | 2586707 |
| 1727127600 | 47.4 | -0.16 | -0.34 | 47.56 | 47.71 | 47.13 | 1819242 |
| 1726868400 | 47.56 | -0.17 | -0.36 | 47.73 | 47.85 | 47.2 | 4401067 |
| 1726782000 | 47.73 | -0.79 | -1.63 | 48.51 | 48.7 | 47.6 | 4360340 |
| 1726695600 | 48.52 | 1.57 | 3.34 | 48 | 49.13 | 47.9 | 10396978 |
| 1726609200 | 46.95 | 0.24 | 0.51 | 46.77 | 47.09 | 46.56 | 5375920 |
| 1726522800 | 46.71 | -1.4 | -2.91 | 47.15 | 47.19 | 46.51 | 4171857 |
| 1726263600 | 48.11 | 0.22 | 0.46 | 48.05 | 48.38 | 47.92 | 4815954 |
| 1726177200 | 47.89 | 0.12 | 0.25 | 47.77 | 48.13 | 47.72 | 4149069 |
| 1726090800 | 47.77 | -0.26 | -0.54 | 47.99 | 48.03 | 47.32 | 3065932 |
| 1726004400 | 48.03 | -0.92 | -1.88 | 49 | 49.03 | 47.85 | 4249663 |
| 1725918000 | 48.95 | 0.45 | 0.93 | 48.6 | 48.95 | 48.57 | 2084132 |
| 1725658800 | 48.5 | -0.09 | -0.19 | 48.67 | 48.82 | 48.35 | 2155245 |
| 1725572400 | 48.59 | 0.11 | 0.23 | 48.6 | 48.82 | 48.47 | 2233276 |
| 1725486000 | 48.48 | 0.61 | 1.27 | 47.75 | 48.56 | 47.75 | 3116327 |
| 1725399600 | 47.87 | 0.66 | 1.40 | 47.15 | 47.87 | 47.08 | 3721311 |
| 1725054000 | 47.21 | 0.15 | 0.32 | 47.18 | 47.36 | 46.86 | 3038851 |
| 1724967600 | 47.06 | -0.15 | -0.32 | 47.25 | 47.37 | 47 | 1626076 |
| 1724881200 | 47.21 | -0.16 | -0.34 | 47.28 | 47.48 | 47.01 | 3937463 |
| 1724794800 | 47.37 | 0.11 | 0.23 | 47.24 | 47.42 | 47.1 | 1489650 |
| 1724708400 | 47.26 | 0 | 0.00 | 47.26 | 47.26 | 47.26 | 0 |
| 1724449200 | 47.26 | 0.23 | 0.49 | 47.03 | 47.54 | 47.01 | 2055208 |
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
