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 | 0.4216 | 0.626821290514 | 67.26 | 67.52 | 66.27 | 9077 | 66.98787025 | SP |
| 4 | 1.5816 | 2.39273827534 | 66.1 | 68.63 | 64.73 | 10764 | 66.34124498 | SP |
| 12 | 4.1916 | 6.6019845645 | 63.49 | 68.63 | 61.19 | 8273 | 65.1256977 | SP |
| 26 | 7.3916 | 12.2600762979 | 60.29 | 68.63 | 57.79 | 10525 | 63.3705374 | SP |
| 52 | 16.0216 | 31.0135501355 | 51.66 | 68.63 | 51.64 | 11336 | 59.8978162 | SP |
| 156 | -41.8984 | -38.2354444242 | 109.58 | 112.57 | 41.49 | 15429 | 53.04720998 | SP |
| 260 | -7.0984 | -9.49237764108 | 74.78 | 112.57 | 41.49 | 18740 | 63.86747741 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 67.6816 | 0.23 | 0.34 | 67.4539 | 67.6816 | 67.4539 | 8415 |
| 1732231800 | 67.4539 | 0.53 | 0.80 | 67.16 | 67.4539 | 66.754999 | 11475 |
| 1732145400 | 66.92 | -0.07 | -0.11 | 66.959999 | 66.959999 | 66.44 | 6124 |
| 1732059000 | 66.992099 | 0.18 | 0.27 | 66.269999 | 66.992099 | 66.269999 | 3602 |
| 1731972600 | 66.8086 | 0.1 | 0.15 | 66.769999 | 66.879999 | 66.62 | 18174 |
| 1731713400 | 66.7068 | -0.93 | -1.37 | 67.26 | 67.36 | 66.5239 | 6010 |
| 1731627000 | 67.6318 | -0.45 | -0.67 | 68.21 | 68.27 | 67.6318 | 3233 |
| 1731540600 | 68.0852 | -0.09 | -0.14 | 68.28 | 68.42 | 68.0601 | 4320 |
| 1731454200 | 68.1801 | -0.1 | -0.14 | 68.4 | 68.4 | 68.14 | 3283 |
| 1731367800 | 68.2751 | 0.07 | 0.11 | 68.63 | 68.63 | 68.2412 | 4706 |
| 1731108600 | 68.203 | 0.11 | 0.17 | 68.2 | 68.3299 | 68.1084 | 5986 |
| 1731022200 | 68.0894 | 0.42 | 0.63 | 67.81 | 68.175 | 67.81 | 2847 |
| 1730935800 | 67.6658 | 1.81 | 2.74 | 67.06 | 67.72 | 67.0545 | 5820 |
| 1730849400 | 65.86 | 0.95 | 1.46 | 64.879999 | 65.87 | 64.879999 | 54967 |
| 1730763000 | 64.91 | -0.05 | -0.08 | 64.89 | 65.172 | 64.8 | 9030 |
| 1730500200 | 64.959999 | 0.23 | 0.36 | 65.18 | 65.394999 | 64.959999 | 15201 |
| 1730413800 | 64.73 | -1.37 | -2.07 | 66.097399 | 66.097399 | 64.73 | 3641 |
| 1730327400 | 66.097399 | -0.16 | -0.24 | 66.254099 | 66.44 | 66 | 47459 |
| 1730241000 | 66.254099 | 0.12 | 0.18 | 65.83 | 66.388999 | 65.83 | 3419 |
| 1730154600 | 66.1362 | 0.23 | 0.34 | 66.39 | 66.39 | 66.099999 | 2961 |
| 1729895400 | 65.91 | -0.03 | -0.04 | 66.099999 | 66.43 | 65.888 | 3024 |
| 1729809000 | 65.936099 | 0.16 | 0.24 | 65.81 | 65.989999 | 65.81 | 8949 |
| 1729722600 | 65.78 | -0.62 | -0.94 | 66.4015 | 66.4015 | 65.540099 | 2173 |
| 1729636200 | 66.4015 | -0.06 | -0.09 | 66.33 | 66.4169 | 66.12 | 2494 |
| 1729549800 | 66.4586 | -0.31 | -0.46 | 66.47 | 66.67 | 66.41 | 2750 |
| 1729290600 | 66.7688 | 0.16 | 0.23 | 66.769999 | 66.849999 | 66.61 | 3223 |
| 1729204200 | 66.6131 | -0.03 | -0.04 | 66.76 | 66.8 | 66.569999 | 6811 |
| 1729117800 | 66.64 | 0.45 | 0.68 | 66.19 | 66.65 | 66.19 | 7359 |
| 1729031400 | 66.1893 | -0.57 | -0.85 | 66.879999 | 66.879999 | 66.1893 | 5247 |
| 1728945000 | 66.76 | 0.58 | 0.88 | 66.14 | 66.76 | 66.14 | 4710 |
| 1728685800 | 66.1757 | 0.35 | 0.53 | 65.83 | 66.209999 | 65.83 | 6678 |
| 1728599400 | 65.83 | 0.04 | 0.06 | 65.78 | 65.94 | 65.625 | 5132 |
| 1728513000 | 65.7925 | 0.53 | 0.81 | 65.12 | 65.7925 | 65.12 | 3344 |
| 1728426600 | 65.2616 | 0.53 | 0.82 | 64.8 | 65.319999 | 64.8 | 8410 |
| 1728340200 | 64.730099 | -0.59 | -0.91 | 65.019999 | 65.14 | 64.730099 | 1952 |
| 1728081000 | 65.3241 | 0.73 | 1.14 | 65.09 | 65.3241 | 65.09 | 5611 |
| 1727994600 | 64.5904 | -0.29 | -0.45 | 64.519999 | 64.64 | 64.47 | 1512 |
| 1727908200 | 64.879999 | 0.06 | 0.09 | 64.81 | 64.9106 | 64.61 | 13208 |
| 1727821800 | 64.819999 | -0.55 | -0.85 | 65.489999 | 65.489999 | 64.635 | 2494 |
| 1727735400 | 65.3725 | 0.12 | 0.18 | 65.129999 | 65.3725 | 64.91 | 6494 |
| 1727476200 | 65.254 | -0.02 | -0.03 | 65.379999 | 65.504999 | 65.125 | 7388 |
| 1727389800 | 65.2722 | 0.48 | 0.75 | 65.28 | 65.3499 | 65.0731 | 8909 |
| 1727303400 | 64.7881 | -0.39 | -0.59 | 65.15 | 65.15 | 64.739999 | 5596 |
| 1727217000 | 65.1748 | 0.21 | 0.33 | 65.05 | 65.209999 | 64.84 | 7902 |
| 1727130600 | 64.9624 | 0.19 | 0.29 | 64.879999 | 65 | 64.8501 | 1890 |
| 1726871400 | 64.7727 | -0.33 | -0.50 | 64.72 | 64.83 | 64.535 | 4169 |
| 1726785000 | 65.099999 | 1.23 | 1.93 | 64.92 | 65.099999 | 64.6999 | 9257 |
| 1726698600 | 63.8701 | -0.07 | -0.11 | 63.98 | 64.555 | 63.8701 | 4304 |
| 1726612200 | 63.94 | 0.01 | 0.02 | 63.9281 | 64.37 | 63.8101 | 5542 |
| 1726525800 | 63.9281 | 0.1 | 0.16 | 63.61 | 63.9281 | 63.61 | 4671 |
| 1726266600 | 63.825 | 0.56 | 0.89 | 63.43 | 63.825 | 63.43 | 4700 |
| 1726180200 | 63.2634 | 0.53 | 0.85 | 62.732 | 63.2634 | 62.62 | 2325 |
| 1726093800 | 62.732 | 0.67 | 1.08 | 62.045 | 62.732 | 61.54 | 6966 |
| 1726007400 | 62.0609 | 0.19 | 0.31 | 61.98 | 62.0609 | 61.585 | 6279 |
| 1725921000 | 61.8664 | 0.68 | 1.11 | 61.82 | 62.11 | 61.6805 | 5400 |
| 1725661800 | 61.19 | -1.08 | -1.74 | 62.24 | 62.54 | 61.19 | 3045 |
| 1725575400 | 62.2745 | -0.21 | -0.34 | 62.57 | 62.59 | 62.18 | 69277 |
| 1725489000 | 62.4882 | -0.15 | -0.24 | 62.29 | 62.7501 | 62.29 | 5337 |
| 1725402600 | 62.6398 | -1.28 | -2.00 | 63.44 | 63.44 | 62.51 | 6336 |
| 1725057000 | 63.9156 | 0.71 | 1.12 | 63.49 | 63.9156 | 63.4 | 5000 |
| 1724970600 | 63.21 | 0.1 | 0.16 | 63.41 | 63.8168 | 63.21 | 4390 |
| 1724884200 | 63.11 | -0.46 | -0.73 | 63.43 | 63.43 | 63.1 | 5094 |
| 1724797800 | 63.5718 | 0.07 | 0.11 | 63.37 | 63.66 | 63.36 | 12048 |
| 1724711400 | 63.4993 | -0.28 | -0.43 | 63.95 | 63.96 | 63.405 | 6317 |
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
