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 | -1.18 | -1.20543467157 | 97.89 | 99.1693 | 96.47 | 703869 | 97.76539667 | SP |
| 4 | -4.57 | -4.51224328594 | 101.28 | 101.7742 | 96.0601 | 731640 | 97.87301203 | SP |
| 12 | -7.68 | -7.35702653511 | 104.39 | 104.75 | 96.0601 | 791422 | 100.19697503 | SP |
| 26 | -9.67 | -9.09005452153 | 106.38 | 108.9099 | 94.99 | 629677 | 101.6662165 | SP |
| 52 | 1.82 | 1.91801032775 | 94.89 | 108.9099 | 92.945 | 704865 | 102.02094496 | SP |
| 156 | -10.37 | -9.68434815092 | 107.08 | 108.9099 | 70.2107 | 960561 | 91.31515287 | SP |
| 260 | 9.68 | 11.1226014018 | 87.03 | 114.1899 | 60.13 | 821331 | 92.29453748 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736551800 | 96.71 | -1.3 | -1.33 | 97.36 | 97.55 | 96.47 | 719872 |
| 1736379000 | 98.01 | -0.07 | -0.07 | 97.67 | 98.21 | 97.36 | 622880 |
| 1736292600 | 98.08 | -0.13 | -0.13 | 99.03 | 99.1693 | 97.8883 | 681849 |
| 1736206200 | 98.21 | 1.17 | 1.21 | 97.89 | 98.7928 | 97.89 | 820763 |
| 1735947000 | 97.04 | 0.47 | 0.49 | 96.83 | 97.1619 | 96.4 | 763697 |
| 1735860600 | 96.57 | -0.26 | -0.27 | 96.82 | 97.3408 | 96.27 | 583625 |
| 1735687800 | 96.83 | -0.19 | -0.20 | 97.32 | 99.6543 | 96.6292 | 704486 |
| 1735601400 | 97.02 | -1.05 | -1.07 | 97.11 | 97.485 | 96.621 | 931293 |
| 1735342200 | 98.07 | -0.19 | -0.19 | 98.11 | 98.27 | 97.49 | 749955 |
| 1735255800 | 98.26 | 0.37 | 0.38 | 98.2 | 98.5399 | 97.92 | 522700 |
| 1735077840 | 97.89 | 0.15 | 0.15 | 97.73 | 100.73 | 97.35 | 484618 |
| 1734996600 | 97.74 | 0.75 | 0.77 | 97.23 | 97.7894 | 96.7501 | 768754 |
| 1734737400 | 96.99 | -0.68 | -0.70 | 96.12 | 97.8399 | 95.9 | 1021465 |
| 1734651000 | 97.67 | -0.33 | -0.34 | 98.36 | 98.415 | 97.5445 | 1185500 |
| 1734564600 | 98 | -2.67 | -2.65 | 100.7 | 100.8897 | 97.8269 | 639973 |
| 1734478200 | 100.67 | -0.68 | -0.67 | 100.63 | 101.05 | 99.86 | 736439 |
| 1734391800 | 101.35 | 0.16 | 0.16 | 101.28 | 101.7742 | 101.12 | 574289 |
| 1734132600 | 101.19 | -0.64 | -0.63 | 101.89 | 101.96 | 101.11 | 787829 |
| 1734046200 | 101.83 | -0.98 | -0.95 | 102.29 | 102.69 | 101.74 | 550211 |
| 1733959800 | 102.81 | 0.92 | 0.90 | 102.5 | 102.9328 | 102.39 | 518908 |
| 1733873400 | 101.89 | -1.18 | -1.14 | 102.7 | 102.75 | 101.85 | 517522 |
| 1733787000 | 103.07 | -0.23 | -0.22 | 103.8 | 103.92 | 103.05 | 655902 |
| 1733527800 | 103.3 | 0.35 | 0.34 | 103.45 | 103.5488 | 103.0544 | 634950 |
| 1733441400 | 102.95 | 0.02 | 0.02 | 103.27 | 103.3599 | 102.8699 | 983154 |
| 1733355000 | 102.93 | 0.43 | 0.42 | 102.83 | 103.24 | 102.58 | 770172 |
| 1733268600 | 102.5 | 0.69 | 0.68 | 102.34 | 102.7999 | 102.0562 | 483558 |
| 1733182200 | 101.81 | 0.7 | 0.69 | 101.31 | 102.03 | 100.5654 | 652637 |
| 1732917840 | 101.11 | 1.29 | 1.29 | 100.05 | 101.24 | 98 | 421428 |
| 1732750200 | 99.82 | 0.69 | 0.70 | 99.675 | 100.0172 | 99.4273 | 544760 |
| 1732663800 | 99.13 | -0.44 | -0.44 | 99.54 | 99.622 | 98.83 | 553975 |
| 1732577400 | 99.57 | 0.63 | 0.64 | 99.87 | 100.14 | 99.1856 | 590392 |
| 1732318200 | 98.94 | 0.57 | 0.58 | 98.53 | 99.169 | 98.2701 | 537860 |
| 1732231800 | 98.37 | 0.07 | 0.07 | 98.07 | 98.52 | 97.72 | 588287 |
| 1732145400 | 98.3 | -0.17 | -0.17 | 98.15 | 98.3 | 97.5201 | 571800 |
| 1732059000 | 98.47 | 0.14 | 0.14 | 97.52 | 98.73 | 97.46 | 630143 |
| 1731972600 | 98.33 | 0.45 | 0.46 | 97.78 | 98.62 | 97.6 | 662601 |
| 1731713400 | 97.88 | -1.04 | -1.05 | 98.43 | 98.43 | 97.68 | 874161 |
| 1731627000 | 98.92 | -0.11 | -0.11 | 99.65 | 99.8 | 98.85 | 635135 |
| 1731540600 | 99.03 | -0.66 | -0.66 | 99.15 | 99.2497 | 98.41 | 646513 |
| 1731454200 | 99.69 | -1.89 | -1.86 | 100.56 | 100.6428 | 99.1275 | 950123 |
| 1731367800 | 101.58 | 0.23 | 0.23 | 101.85 | 101.9499 | 101.37 | 1008828 |
| 1731108600 | 101.35 | -1.09 | -1.06 | 101.58 | 101.58 | 100.8801 | 9394832 |
| 1731022200 | 102.44 | 1.72 | 1.71 | 101.73 | 102.7 | 101.73 | 360595 |
| 1730935800 | 100.72 | -1.34 | -1.31 | 100.96 | 100.96 | 100.0063 | 262423 |
| 1730849400 | 102.06 | 1.07 | 1.06 | 101.2 | 102.2335 | 100.9801 | 298852 |
| 1730763000 | 100.99 | -0.1 | -0.10 | 101.56 | 101.82 | 100.92 | 513765 |
| 1730500200 | 101.09 | 0.25 | 0.25 | 101.47 | 101.7799 | 101 | 863086 |
| 1730413800 | 100.84 | -0.98 | -0.96 | 101.31 | 101.31 | 100.1001 | 1110164 |
| 1730327400 | 101.82 | -1.05 | -1.02 | 101.65 | 102.56 | 101.57 | 555554 |
| 1730241000 | 102.87 | -0.42 | -0.41 | 102.79 | 103.13 | 102.5601 | 525907 |
| 1730154600 | 103.29 | 0.88 | 0.86 | 102.89 | 103.49 | 102.8 | 294901 |
| 1729895400 | 102.41 | -0.25 | -0.24 | 102.83 | 103.3099 | 102.17 | 410609 |
| 1729809000 | 102.66 | 0.53 | 0.52 | 102.92 | 103.16 | 102.2381 | 881076 |
| 1729722600 | 102.13 | -1.05 | -1.02 | 102.19 | 102.63 | 101.49 | 334268 |
| 1729636200 | 103.18 | -0.67 | -0.65 | 103.15 | 103.5587 | 103.04 | 255919 |
| 1729549800 | 103.85 | -1.24 | -1.18 | 104.39 | 104.75 | 103.6263 | 251539 |
| 1729290600 | 105.09 | 0.76 | 0.73 | 104.82 | 105.1988 | 104.6087 | 251395 |
| 1729204200 | 104.33 | 0.16 | 0.15 | 104.64 | 104.77 | 104.1663 | 262840 |
| 1729117800 | 104.17 | -0.11 | -0.11 | 104.19 | 104.45 | 103.98 | 275766 |
| 1729031400 | 104.28 | -2.24 | -2.10 | 106.31 | 106.57 | 104.06 | 306951 |
| 1728945000 | 106.52 | 0.34 | 0.32 | 105.93 | 106.77 | 105.93 | 243735 |
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
