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 | -2.8 | -3.71254309202 | 75.42 | 79.29 | 72.27 | 223807 | 72.7327577 | SP |
| 4 | -1.23 | -1.66553825322 | 73.85 | 79.29 | 72.27 | 75926 | 73.32773498 | SP |
| 12 | -7.31 | -9.14550231453 | 79.93 | 80.3 | 72.27 | 46247 | 74.79295001 | SP |
| 26 | -1.76 | -2.36622748051 | 74.38 | 80.3 | 69.75 | 34426 | 75.10587472 | SP |
| 52 | 1.84 | 2.59960440802 | 70.78 | 80.3 | 68.92 | 32533 | 74.12084928 | SP |
| 156 | 0.55 | 0.763146940475 | 72.07 | 80.3 | 51.99 | 27930 | 69.31179772 | SP |
| 260 | 20.9228 | 40.4718243928 | 51.6972 | 80.3 | 49.99 | 19502 | 69.5619003 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 72.62 | 0.14 | 0.19 | 71.87 | 73.09 | 71.79 | 68388 |
| 1734651000 | 72.4843 | -0.3 | -0.41 | 73.12 | 73.2 | 72.27 | 978153 |
| 1734564600 | 72.78 | -1.9 | -2.54 | 74.66 | 74.75 | 72.78 | 31198 |
| 1734478200 | 74.68 | -0.24 | -0.32 | 77.17 | 79.29 | 74.52 | 32082 |
| 1734391800 | 74.92 | -0.23 | -0.31 | 74.83 | 75.0888 | 74.785 | 29120 |
| 1734132600 | 75.15 | -0.24 | -0.32 | 75.48 | 75.48 | 74.9672 | 43088 |
| 1734046200 | 75.39 | -0.71 | -0.93 | 75.75 | 75.9259 | 75.3501 | 20085 |
| 1733959800 | 76.1 | 0.55 | 0.73 | 75.83 | 76.1 | 75.6973 | 51005 |
| 1733873400 | 75.55 | -0.65 | -0.85 | 75.77 | 75.77 | 75.5469 | 12010 |
| 1733787000 | 76.2 | 0 | 0.01 | 76.71 | 76.77 | 76.135 | 15343 |
| 1733527800 | 76.1959 | -0.16 | -0.21 | 76.56 | 76.635 | 76.01 | 14979 |
| 1733441400 | 76.36 | 0.41 | 0.54 | 76.39 | 76.5 | 76.2073 | 29547 |
| 1733355000 | 75.95 | -0.06 | -0.08 | 76.16 | 76.16 | 75.7966 | 21251 |
| 1733268600 | 76.01 | 0.38 | 0.50 | 76.029 | 76.1671 | 75.8213 | 21709 |
| 1733182200 | 75.63 | 0.53 | 0.71 | 75.48 | 75.75 | 74.9047 | 16607 |
| 1732917840 | 75.1 | 0.67 | 0.90 | 74.76 | 75.15 | 74.76 | 7784 |
| 1732750200 | 74.43 | 0.4 | 0.54 | 74.34 | 74.45 | 74.19 | 21517 |
| 1732663800 | 74.03 | -0.37 | -0.50 | 74.28 | 74.28 | 73.6825 | 22949 |
| 1732577400 | 74.4 | 0.25 | 0.34 | 74.65 | 74.69 | 74.095 | 31715 |
| 1732318200 | 74.15 | 0.24 | 0.33 | 73.85 | 74.28 | 73.85 | 31660 |
| 1732231800 | 73.9092 | 0.13 | 0.18 | 73.78 | 74.03 | 73.4907 | 24107 |
| 1732145400 | 73.78 | -0.24 | -0.32 | 73.62 | 73.78 | 73.25 | 22125 |
| 1732059000 | 74.02 | -0.02 | -0.03 | 73.41 | 74.08 | 73.41 | 34248 |
| 1731972600 | 74.04 | 0.56 | 0.76 | 73.45 | 74.13 | 73.45 | 32457 |
| 1731713400 | 73.4794 | -0.38 | -0.52 | 73.68 | 73.68 | 73.38 | 22070 |
| 1731627000 | 73.86 | 0.06 | 0.08 | 74.2 | 74.38 | 73.85 | 41042 |
| 1731540600 | 73.8 | -0.43 | -0.58 | 73.87 | 73.9005 | 73.3736 | 36009 |
| 1731454200 | 74.23 | -1.06 | -1.41 | 74.66 | 74.7976 | 73.7201 | 21742 |
| 1731367800 | 75.29 | 0.01 | 0.01 | 75.29 | 78.9611 | 75.17 | 34919 |
| 1731108600 | 75.28 | -1.06 | -1.39 | 75.39 | 75.39 | 74.935 | 24900 |
| 1731022200 | 76.34 | 1.2 | 1.60 | 75.95 | 76.363 | 75.9 | 28162 |
| 1730935800 | 75.14 | -0.91 | -1.20 | 74.8 | 75.5911 | 74.7301 | 18767 |
| 1730849400 | 76.05 | 0.73 | 0.97 | 75.54 | 76.06 | 75.48 | 15081 |
| 1730763000 | 75.32 | 0.12 | 0.16 | 75.53 | 75.81 | 75.1501 | 14821 |
| 1730500200 | 75.2 | 0.11 | 0.15 | 75.37 | 75.545 | 75.1 | 11862 |
| 1730413800 | 75.09 | -0.53 | -0.70 | 75.16 | 75.16 | 74.515 | 17537 |
| 1730327400 | 75.62 | -0.21 | -0.28 | 75.4 | 75.85 | 75.4 | 15803 |
| 1730241000 | 75.83 | -0.28 | -0.37 | 76 | 76.12 | 75.8101 | 12399 |
| 1730154600 | 76.11 | 0.44 | 0.58 | 75.97 | 76.3699 | 75.925 | 17750 |
| 1729895400 | 75.6706 | -0.33 | -0.43 | 76.02 | 76.2 | 75.61 | 11729 |
| 1729809000 | 76 | 0.34 | 0.45 | 76.02 | 76.0863 | 75.6 | 22032 |
| 1729722600 | 75.66 | -0.61 | -0.80 | 75.63 | 75.8 | 75.15 | 28626 |
| 1729636200 | 76.27 | -0.48 | -0.63 | 76.15 | 76.51 | 76.1001 | 122248 |
| 1729549800 | 76.75 | -0.81 | -1.04 | 77.13 | 77.2 | 76.5558 | 38472 |
| 1729290600 | 77.555 | 0.56 | 0.72 | 77.5 | 77.63 | 77.35 | 10179 |
| 1729204200 | 77 | -0.01 | -0.01 | 77.3 | 77.328 | 77 | 11188 |
| 1729117800 | 77.01 | 0.06 | 0.08 | 77.02 | 77.1675 | 76.93 | 18945 |
| 1729031400 | 76.95 | -1.07 | -1.37 | 77.66 | 77.66 | 76.835 | 15216 |
| 1728945000 | 78.0192 | 0.27 | 0.35 | 77.55 | 78.12 | 77.55 | 9207 |
| 1728685800 | 77.75 | 0.25 | 0.32 | 77.33 | 77.92 | 77.33 | 13981 |
| 1728599400 | 77.5 | -0.09 | -0.12 | 77.29 | 77.5 | 77.0324 | 54088 |
| 1728513000 | 77.5947 | 0.15 | 0.20 | 77.02 | 77.72 | 77.02 | 33513 |
| 1728426600 | 77.44 | -0.13 | -0.17 | 77.43 | 77.64 | 77.23 | 159596 |
| 1728340200 | 77.57 | -0.7 | -0.89 | 78.4 | 78.4 | 77.47 | 23530 |
| 1728081000 | 78.27 | 0.64 | 0.82 | 77.65 | 78.27 | 77.65 | 157754 |
| 1727994600 | 77.6314 | -0.65 | -0.83 | 77.68 | 77.8423 | 77.47 | 22395 |
| 1727908200 | 78.28 | -0.11 | -0.14 | 78.49 | 78.54 | 78.2 | 12118 |
| 1727821800 | 78.39 | -0.78 | -0.99 | 79.06 | 79.06 | 78.0568 | 19524 |
| 1727735400 | 79.17 | -0.4 | -0.50 | 79.6 | 79.68 | 79.03 | 25030 |
| 1727476200 | 79.57 | -0.46 | -0.57 | 79.93 | 80.3 | 79.57 | 14011 |
| 1727389800 | 80.03 | 1.54 | 1.96 | 79.84 | 80.25 | 79.68 | 14451 |
| 1727303400 | 78.49 | -0.45 | -0.57 | 78.95 | 79.0099 | 78.49 | 16883 |
| 1727217000 | 78.9368 | 0.43 | 0.54 | 78.65 | 79.08 | 78.65 | 10285 |
| 1727130600 | 78.51 | 0.34 | 0.44 | 78.25 | 78.59 | 78.25 | 18754 |
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
