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 | 2.33 | 3.70252661688 | 62.93 | 65.88 | 61.28 | 188129 | 63.20012849 | CS |
| 4 | 9.69 | 17.4374662588 | 55.57 | 65.88 | 53.56 | 170514 | 59.61356637 | CS |
| 12 | 6.98 | 11.9766643789 | 58.28 | 65.88 | 49.74 | 156143 | 56.92605882 | CS |
| 26 | -1.8 | -2.68416343573 | 67.06 | 70.45 | 49.74 | 125610 | 59.46215362 | CS |
| 52 | 5.03 | 8.35131994023 | 60.23 | 76.63 | 49.74 | 128801 | 61.37791463 | CS |
| 156 | 21.56 | 49.3363844394 | 43.7 | 79.28 | 38.24 | 246480 | 59.87764603 | CS |
| 260 | 41.76 | 177.70212766 | 23.5 | 79.28 | 2.95 | 635561 | 25.25020918 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 65.26 | 0.13 | 0.20 | 64.61 | 65.69 | 64.459999 | 142406 |
| 1732228800 | 65.129999 | 1.22 | 1.91 | 64.47 | 65.879999 | 64.15 | 172554 |
| 1732142400 | 63.91 | 1.57 | 2.52 | 62.45 | 64.16 | 62.38 | 244013 |
| 1732056000 | 62.34 | -0.69 | -1.09 | 62.5 | 63.35 | 62.01 | 113271 |
| 1731969600 | 63.03 | 1.29 | 2.09 | 62.33 | 63.71 | 62.33 | 148087 |
| 1731710400 | 61.74 | -0.65 | -1.04 | 62.93 | 63.56 | 61.28 | 262719 |
| 1731624000 | 62.39 | 3.27 | 5.53 | 60.2 | 62.9 | 60.2 | 503303 |
| 1731537600 | 59.12 | 0.66 | 1.13 | 58.58 | 59.38 | 57.21 | 140698 |
| 1731451200 | 58.46 | -0.98 | -1.65 | 59.37 | 60.4 | 58.35 | 277627 |
| 1731364800 | 59.44 | -0.63 | -1.05 | 59.47 | 59.98 | 58.95 | 96744 |
| 1731105600 | 60.07 | 2.54 | 4.42 | 59.63 | 60.15 | 58.61 | 218462 |
| 1731019200 | 57.53 | -0.98 | -1.67 | 58.06 | 58.32 | 57.22 | 164277 |
| 1730932800 | 58.51 | 3.25 | 5.88 | 56.65 | 58.93 | 56.61 | 259112 |
| 1730846400 | 55.26 | -0.29 | -0.52 | 55.69 | 55.69 | 54.89 | 69112 |
| 1730760000 | 55.55 | 1.14 | 2.10 | 54.95 | 56.19 | 54.62 | 105631 |
| 1730497200 | 54.41 | -0.14 | -0.26 | 55.11 | 55.34 | 54.08 | 76881 |
| 1730410800 | 54.55 | -0.08 | -0.15 | 54.9 | 55.27 | 54.54 | 88649 |
| 1730324400 | 54.63 | 0.61 | 1.13 | 54.29 | 55.26 | 54.1 | 85744 |
| 1730238000 | 54.02 | -0.38 | -0.70 | 54.45 | 54.69 | 53.56 | 86598 |
| 1730151600 | 54.4 | -1.72 | -3.06 | 54.54 | 55.04 | 54.2 | 179326 |
| 1729892400 | 56.12 | 0.96 | 1.74 | 55.57 | 56.35 | 55.43 | 117463 |
| 1729806000 | 55.16 | 0.28 | 0.51 | 55.11 | 55.47 | 54.71 | 179139 |
| 1729719600 | 54.88 | -1.01 | -1.81 | 55.69 | 55.94 | 54.44 | 124705 |
| 1729633200 | 55.89 | 0.54 | 0.98 | 55.5 | 56.31 | 55.22 | 131308 |
| 1729546800 | 55.35 | -0.98 | -1.74 | 56.87 | 57 | 55.29 | 147445 |
| 1729287600 | 56.33 | -0.66 | -1.16 | 56.73 | 57.08 | 55.87 | 111831 |
| 1729201200 | 56.99 | 0.47 | 0.83 | 56.31 | 57.03 | 56.2 | 94216 |
| 1729114800 | 56.52 | -0.09 | -0.16 | 57.18 | 57.47 | 56.49 | 75073 |
| 1729028400 | 56.61 | -2.74 | -4.62 | 57.1 | 57.49 | 56.59 | 207535 |
| 1728682800 | 59.35 | 0.51 | 0.87 | 58.69 | 59.55 | 58.44 | 147314 |
| 1728596400 | 58.84 | 1.13 | 1.96 | 58.1 | 59.07 | 57.82 | 96207 |
| 1728510000 | 57.71 | 0.6 | 1.05 | 56.49 | 57.9 | 56.25 | 164265 |
| 1728423600 | 57.11 | -2.15 | -3.63 | 58.25 | 58.25 | 56.36 | 180614 |
| 1728337200 | 59.26 | 0.19 | 0.32 | 59.35 | 59.85 | 58.97 | 127006 |
| 1728078000 | 59.07 | 0.85 | 1.46 | 58.5 | 59.55 | 58.2 | 193329 |
| 1727991600 | 58.22 | 2.52 | 4.52 | 56.26 | 58.49 | 55.7 | 315393 |
| 1727905200 | 55.7 | 1.27 | 2.33 | 55.58 | 56 | 54.52 | 237426 |
| 1727818800 | 54.43 | 2.59 | 5.00 | 51.5 | 54.52 | 51 | 311081 |
| 1727732400 | 51.84 | -0.02 | -0.04 | 51.15 | 52.38 | 51 | 116894 |
| 1727473200 | 51.86 | 2 | 4.01 | 50.79 | 52.12 | 50.75 | 195854 |
| 1727386800 | 49.86 | -2.51 | -4.79 | 51.33 | 51.33 | 49.74 | 306061 |
| 1727300400 | 52.37 | -2.34 | -4.28 | 54.51 | 54.63 | 52.31 | 145234 |
| 1727214000 | 54.71 | -0.96 | -1.72 | 56.4 | 56.61 | 54.66 | 130177 |
| 1727127600 | 55.67 | 0.67 | 1.22 | 54.88 | 56.07 | 54.74 | 120541 |
| 1726868400 | 55 | 0.27 | 0.49 | 54.73 | 55.28 | 54.08 | 138048 |
| 1726782000 | 54.73 | 0.33 | 0.61 | 55.46 | 55.7 | 54.68 | 82985 |
| 1726695600 | 54.4 | 0.13 | 0.24 | 54.19 | 55.2 | 53.85 | 106735 |
| 1726609200 | 54.27 | 1.03 | 1.93 | 53.3 | 54.7 | 53.2 | 116386 |
| 1726522800 | 53.24 | 0.51 | 0.97 | 53.02 | 53.66 | 52.69 | 88127 |
| 1726263600 | 52.73 | 0.09 | 0.17 | 52.87 | 53.49 | 52.62 | 81152 |
| 1726177200 | 52.64 | 0.08 | 0.15 | 52.49 | 53.43 | 52.02 | 172012 |
| 1726090800 | 52.56 | -0.01 | -0.02 | 52.62 | 52.81 | 51.51 | 127077 |
| 1726004400 | 52.57 | -2.06 | -3.77 | 54.62 | 54.62 | 52.17 | 146640 |
| 1725918000 | 54.63 | -0.03 | -0.05 | 54.75 | 55.25 | 54.37 | 84689 |
| 1725658800 | 54.66 | -0.48 | -0.87 | 55.39 | 55.9 | 54.23 | 102623 |
| 1725572400 | 55.14 | -0.05 | -0.09 | 55.92 | 56.17 | 54.78 | 129994 |
| 1725486000 | 55.19 | -0.82 | -1.46 | 56.01 | 56.91 | 55.01 | 96203 |
| 1725399600 | 56.01 | -1.69 | -2.93 | 56.76 | 56.76 | 55.73 | 162935 |
| 1725054000 | 57.7 | -1.37 | -2.32 | 58.28 | 58.66 | 57.13 | 150380 |
| 1724967600 | 59.07 | 0.88 | 1.51 | 58.7 | 59.38 | 58.13 | 132230 |
| 1724881200 | 58.19 | 0.03 | 0.05 | 57.87 | 58.3 | 57.55 | 56407 |
| 1724794800 | 58.16 | -0.36 | -0.62 | 58.93 | 59.18 | 57.83 | 126809 |
| 1724708400 | 58.52 | 0 | 0.00 | 58.52 | 58.52 | 58.52 | 0 |
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
