Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | -80.97 | -0.932528988211 | 8682.84 | 8701.31 | 8481.11 | 0 | 0 | IX |
| 4 | -162.85 | -1.85801714145 | 8764.72 | 8908.82 | 8481.11 | 0 | 0 | IX |
| 12 | 496.55 | 6.12622327064 | 8105.32 | 8908.82 | 8002.34 | 0 | 0 | IX |
| 26 | 328.78 | 3.97408948772 | 8273.09 | 8908.82 | 7995.87 | 0 | 0 | IX |
| 52 | 829.7 | 10.675268297 | 7772.17 | 8908.82 | 7699.57 | 0 | 0 | IX |
| 156 | 1446.23 | 20.2110503044 | 7155.64 | 8908.82 | 6707.62 | 0 | 0 | IX |
| 260 | 3235.76 | 60.2999193084 | 5366.11 | 8908.82 | 4898.79 | 5043024 | 5860.54024884 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 8542.56 | 1.59 | 0.02 | 8540.97 | 8581.57 | 8513.65 | 0 |
| 1741800600 | 8540.97 | 44.98 | 0.53 | 8495.99 | 8565.45 | 8495.99 | 0 |
| 1741714200 | 8495.99 | -104.23 | -1.21 | 8600.22 | 8603.93 | 8481.11 | 0 |
| 1741627800 | 8600.22 | -79.66 | -0.92 | 8679.8799 | 8700.79 | 8591.58 | 0 |
| 1741368600 | 8679.8799 | -2.96 | -0.03 | 8682.84 | 8701.31 | 8627.3 | 0 |
| 1741282200 | 8682.84 | -73 | -0.83 | 8755.84 | 8778.19 | 8645.84 | 0 |
| 1741195800 | 8755.84 | -3.16 | -0.04 | 8759 | 8835.72 | 8752.4599 | 0 |
| 1741109400 | 8759 | -112.31 | -1.27 | 8871.31 | 8873.67 | 8746.01 | 0 |
| 1741023000 | 8871.31 | 61.57 | 0.70 | 8809.74 | 8908.82 | 8809.74 | 0 |
| 1740763800 | 8809.74 | 53.53 | 0.61 | 8756.2099 | 8810.5 | 8715.43 | 0 |
| 1740677400 | 8756.2099 | 24.75 | 0.28 | 8731.4599 | 8768.05 | 8680.55 | 0 |
| 1740591000 | 8731.4599 | 62.79 | 0.72 | 8668.67 | 8738.28 | 8668.67 | 0 |
| 1740504600 | 8668.67 | 9.69 | 0.11 | 8658.98 | 8712.17 | 8628.11 | 0 |
| 1740418200 | 8658.98 | -0.39 | -0.00 | 8659.37 | 8688.26 | 8614.08 | 0 |
| 1740159000 | 8659.37 | -3.6 | -0.04 | 8662.97 | 8684.78 | 8638.6299 | 0 |
| 1740072600 | 8662.97 | -49.56 | -0.57 | 8712.53 | 8712.66 | 8650.8 | 0 |
| 1739986200 | 8712.53 | -54.2 | -0.62 | 8766.73 | 8771.22 | 8696.94 | 0 |
| 1739899800 | 8766.73 | -1.28 | -0.01 | 8768.01 | 8787.66 | 8757.82 | 0 |
| 1739813400 | 8768.01 | 35.55 | 0.41 | 8732.4599 | 8769.07 | 8725.27 | 0 |
| 1739554200 | 8732.4599 | -32.26 | -0.37 | 8764.72 | 8767.73 | 8717.54 | 0 |
| 1739467800 | 8764.72 | -42.72 | -0.49 | 8807.44 | 8820.93 | 8729.57 | 0 |
| 1739381400 | 8807.44 | 30.05 | 0.34 | 8777.39 | 8810.62 | 8759.3799 | 0 |
| 1739295000 | 8777.39 | 9.59 | 0.11 | 8767.8 | 8789.58 | 8750.53 | 0 |
| 1739208600 | 8767.8 | 67.27 | 0.77 | 8700.53 | 8785.85 | 8694.55 | 0 |
| 1738949400 | 8700.53 | -26.75 | -0.31 | 8727.28 | 8728.94 | 8685.78 | 0 |
| 1738863000 | 8727.28 | 103.99 | 1.21 | 8623.29 | 8767.5 | 8623.29 | 0 |
| 1738776600 | 8623.29 | 52.52 | 0.61 | 8570.77 | 8623.29 | 8550.24 | 0 |
| 1738690200 | 8570.77 | -12.79 | -0.15 | 8583.56 | 8583.59 | 8524.66 | 0 |
| 1738603800 | 8583.56 | -90.4 | -1.04 | 8673.9599 | 8673.9599 | 8520.2 | 0 |
| 1738344600 | 8673.9599 | 27.08 | 0.31 | 8646.8799 | 8692.84 | 8646.8799 | 0 |
| 1738258200 | 8646.8799 | 89.07 | 1.04 | 8557.81 | 8655.19 | 8547.86 | 0 |
| 1738171800 | 8557.81 | 23.94 | 0.28 | 8533.87 | 8584.07 | 8518.27 | 0 |
| 1738085400 | 8533.87 | 30.16 | 0.35 | 8503.7099 | 8572.9599 | 8503.62 | 0 |
| 1737999000 | 8503.7099 | 1.36 | 0.02 | 8502.35 | 8514.17 | 8462.18 | 0 |
| 1737739800 | 8502.35 | -62.85 | -0.73 | 8565.2 | 8586.68 | 8492.73 | 0 |
| 1737653400 | 8565.2 | 20.07 | 0.23 | 8545.1299 | 8572.51 | 8532.07 | 0 |
| 1737567000 | 8545.1299 | -3.16 | -0.04 | 8548.29 | 8584.73 | 8527.79 | 0 |
| 1737480600 | 8548.29 | 27.75 | 0.33 | 8520.54 | 8550.41 | 8513.42 | 0 |
| 1737394200 | 8520.54 | 15.32 | 0.18 | 8505.22 | 8548.59 | 8501.82 | 0 |
| 1737135000 | 8505.22 | 113.32 | 1.35 | 8391.9 | 8533.43 | 8391.83 | 0 |
| 1737048600 | 8391.9 | 90.77 | 1.09 | 8301.1299 | 8391.9 | 8301.1299 | 0 |
| 1736962200 | 8301.1299 | 99.59 | 1.21 | 8201.54 | 8307.56 | 8199.57 | 0 |
| 1736875800 | 8201.54 | -22.65 | -0.28 | 8224.19 | 8244.31 | 8193.54 | 0 |
| 1736789400 | 8224.19 | -24.3 | -0.29 | 8220.28 | 8235.92 | 8192.31 | 0 |
| 1736530200 | 8248.49 | -71.2 | -0.86 | 8319.69 | 8326.32 | 8247.61 | 0 |
| 1736443800 | 8319.69 | 68.66 | 0.83 | 8251.03 | 8322.59 | 8243.15 | 0 |
| 1736357400 | 8251.03 | 5.75 | 0.07 | 8245.28 | 8267.3799 | 8189.5 | 0 |
| 1736271000 | 8245.28 | -4.38 | -0.05 | 8249.66 | 8251.79 | 8190.5 | 0 |
| 1736184600 | 8249.66 | 25.68 | 0.31 | 8223.98 | 8249.66 | 8197.5 | 0 |
| 1735925400 | 8223.98 | -36.11 | -0.44 | 8260.09 | 8268.97 | 8219.73 | 0 |
| 1735839000 | 8260.09 | 87.07 | 1.07 | 8173.02 | 8270.6 | 8160.6 | 0 |
| 1735666200 | 8173.02 | 52.01 | 0.64 | 8121.01 | 8180.38 | 8096.65 | 0 |
| 1735579800 | 8121.01 | -28.77 | -0.35 | 8149.78 | 8149.78 | 8094.88 | 0 |
| 1735320600 | 8149.78 | 12.79 | 0.16 | 8136.99 | 8151.28 | 8112.29 | 0 |
| 1735061400 | 8136.99 | 34.27 | 0.42 | 8102.72 | 8152.01 | 8102.72 | 0 |
| 1734975000 | 8102.72 | 18.11 | 0.22 | 8084.61 | 8111.41 | 8051.92 | 0 |
| 1734715800 | 8084.61 | -20.71 | -0.26 | 8105.32 | 8105.83 | 8002.34 | 0 |
| 1734629400 | 8105.32 | -93.79 | -1.14 | 8199.11 | 8199.11 | 8078.98 | 0 |
| 1734543000 | 8199.11 | 3.91 | 0.05 | 8195.2 | 8231.84 | 8191.61 | 0 |
| 1734456600 | 8195.2 | -66.85 | -0.81 | 8262.05 | 8262.05 | 8190.17 | 0 |
| 1734370200 | 8262.05 | -38.28 | -0.46 | 8300.33 | 8305.2099 | 8254.06 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
