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 | -1.501 | -1.95137805512 | 76.92 | 79 | 73.7501 | 119714 | 75.98438134 | SP |
| 4 | 2.159 | 2.94703794704 | 73.26 | 79 | 72.63 | 84821 | 75.27291918 | SP |
| 12 | 6.909 | 10.0846591738 | 68.51 | 79 | 66.9164 | 74969 | 72.57643404 | SP |
| 26 | 12.319 | 19.5229793978 | 63.1 | 79 | 58.33 | 83540 | 68.25108931 | SP |
| 52 | 15.069 | 24.9693454847 | 60.35 | 79 | 58.33 | 108011 | 64.94136167 | SP |
| 156 | 16.229 | 27.4184828518 | 59.19 | 79 | 40.65 | 120591 | 54.86221761 | SP |
| 260 | 33.529 | 80.0405824779 | 41.89 | 79 | 29.01 | 157454 | 53.17825487 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651000 | 74.17 | -0.23 | -0.31 | 75.5 | 75.599 | 73.93 | 103609 |
| 1734564600 | 74.4 | -3.66 | -4.69 | 78.37 | 78.37 | 74.0119 | 226872 |
| 1734478200 | 78.06 | -0.88 | -1.11 | 78.34 | 78.7 | 77.7901 | 66292 |
| 1734391800 | 78.94 | 2.11 | 2.75 | 77.45 | 79 | 77.14 | 117526 |
| 1734132600 | 76.83 | 0.95 | 1.25 | 76.92 | 77.14 | 76.2701 | 76690 |
| 1734046200 | 75.88 | 0.27 | 0.36 | 75.13 | 75.88 | 75.0452 | 62069 |
| 1733959800 | 75.61 | 1.11 | 1.49 | 75.23 | 75.8051 | 75.05 | 158815 |
| 1733873400 | 74.5 | -1.2 | -1.59 | 75.2016 | 75.49 | 74.1898 | 80788 |
| 1733787000 | 75.7 | -0.75 | -0.98 | 76.55 | 76.8294 | 75.45 | 84059 |
| 1733527800 | 76.45 | 1.18 | 1.57 | 75.8 | 76.79 | 75.8 | 73657 |
| 1733441400 | 75.27 | -0.46 | -0.61 | 75.57 | 75.78 | 75.1772 | 47462 |
| 1733355000 | 75.73 | 1.54 | 2.08 | 75.15 | 75.91 | 74.7723 | 84362 |
| 1733268600 | 74.19 | 0.08 | 0.11 | 73.71 | 74.24 | 73.6 | 55359 |
| 1733182200 | 74.11 | 0.67 | 0.91 | 73.65 | 74.58 | 73.65 | 64403 |
| 1732917840 | 73.44 | 0.51 | 0.70 | 73.06 | 73.68 | 73.06 | 45249 |
| 1732750200 | 72.93 | -1.2 | -1.62 | 74 | 74 | 72.63 | 47656 |
| 1732663800 | 74.13 | 0.5 | 0.68 | 73.82 | 74.1599 | 73.57 | 44475 |
| 1732577400 | 73.63 | 0.03 | 0.04 | 74.35 | 74.44 | 73.4 | 80587 |
| 1732318200 | 73.6 | 0.35 | 0.48 | 73.3 | 73.74 | 73.048 | 58339 |
| 1732231800 | 73.25 | 1.8 | 2.52 | 71.95 | 73.64 | 71.88 | 93828 |
| 1732145400 | 71.45 | 0.34 | 0.48 | 71.36 | 71.61 | 70.3801 | 59771 |
| 1732059000 | 71.11 | 0.46 | 0.65 | 70.37 | 71.2886 | 70.28 | 51643 |
| 1731972600 | 70.65 | -0.3 | -0.42 | 71.28 | 71.28 | 70.6 | 89039 |
| 1731713400 | 70.95 | -1.65 | -2.27 | 71.94 | 72 | 70.62 | 90772 |
| 1731627000 | 72.6 | -2.05 | -2.75 | 74.5 | 74.5 | 72.5 | 126784 |
| 1731540600 | 74.65 | -0.19 | -0.25 | 74.97 | 75.92 | 74.65 | 97713 |
| 1731454200 | 74.84 | 0.01 | 0.01 | 74.76 | 74.91 | 74.17 | 78391 |
| 1731367800 | 74.83 | 0.67 | 0.90 | 74.57 | 75.09 | 74.4 | 63144 |
| 1731108600 | 74.16 | 0.32 | 0.43 | 73.66 | 74.23 | 73.58 | 52090 |
| 1731022200 | 73.84 | 0.69 | 0.94 | 73.58 | 74.05 | 73.215 | 145740 |
| 1730935800 | 73.15 | 2.84 | 4.04 | 72.4416 | 73.24 | 72.2 | 74156 |
| 1730849400 | 70.31 | 1.03 | 1.49 | 69.45 | 70.37 | 69.45 | 32461 |
| 1730763000 | 69.28 | -0.05 | -0.07 | 69.18 | 69.58 | 68.8465 | 54531 |
| 1730500200 | 69.33 | 0.01 | 0.01 | 69.39 | 69.97 | 69.256 | 44074 |
| 1730413800 | 69.32 | -1.15 | -1.63 | 70.29 | 70.52 | 69.24 | 153389 |
| 1730327400 | 70.47 | -0.78 | -1.09 | 71.0876 | 71.35 | 70.35 | 45919 |
| 1730241000 | 71.25 | 0.98 | 1.39 | 70.54 | 71.3425 | 70.265 | 81499 |
| 1730154600 | 70.27 | 0.09 | 0.13 | 70.5 | 70.7 | 70.16 | 52267 |
| 1729895400 | 70.18 | 0.4 | 0.57 | 70.14 | 71.2 | 70.11 | 172144 |
| 1729809000 | 69.78 | 0.38 | 0.55 | 69.69 | 70.19 | 69.5883 | 52469 |
| 1729722600 | 69.4 | -1.3 | -1.84 | 70.38 | 70.45 | 69.3101 | 49359 |
| 1729636200 | 70.7 | -0.39 | -0.55 | 70.73 | 71.04 | 70.56 | 61085 |
| 1729549800 | 71.09 | -0.26 | -0.36 | 71.17 | 71.82 | 70.84 | 33790 |
| 1729290600 | 71.35 | 0.12 | 0.17 | 71.57 | 71.681 | 71.1817 | 27289 |
| 1729204200 | 71.23 | -0.05 | -0.07 | 71.58 | 71.74 | 71.03 | 34040 |
| 1729117800 | 71.28 | 0.23 | 0.32 | 71.31 | 71.374 | 70.7507 | 32024 |
| 1729031400 | 71.05 | -0.7 | -0.98 | 71.66 | 71.66 | 71.01 | 43139 |
| 1728945000 | 71.75 | 0.08 | 0.11 | 71.98 | 71.98 | 71.229 | 57645 |
| 1728685800 | 71.67 | 0.24 | 0.34 | 71.23 | 71.99 | 71.23 | 61737 |
| 1728599400 | 71.43 | 1.04 | 1.48 | 70.01 | 71.46 | 70.01 | 68418 |
| 1728513000 | 70.39 | 1.46 | 2.12 | 68.88 | 70.46 | 68.85 | 81404 |
| 1728426600 | 68.93 | 1.11 | 1.63 | 68.06 | 68.9325 | 68.06 | 33761 |
| 1728340200 | 67.825 | -0.76 | -1.10 | 68.35 | 68.5789 | 67.64 | 30449 |
| 1728081000 | 68.58 | 1.15 | 1.71 | 68.36 | 68.675 | 67.7355 | 155675 |
| 1727994600 | 67.43 | -0.23 | -0.33 | 67.25 | 67.795 | 67.25 | 41007 |
| 1727908200 | 67.6562 | 0.33 | 0.48 | 67.22 | 67.95 | 67.019999 | 23258 |
| 1727821800 | 67.33 | -0.95 | -1.39 | 68.33 | 68.33 | 66.916399 | 45673 |
| 1727735400 | 68.28 | 0.2 | 0.29 | 67.92 | 68.38 | 67.66 | 63911 |
| 1727476200 | 68.08 | -0.21 | -0.31 | 68.51 | 68.5149 | 67.8401 | 66413 |
| 1727389800 | 68.29 | 0.24 | 0.35 | 68.82 | 69.01 | 67.9058 | 63581 |
| 1727303400 | 68.05 | -0.51 | -0.74 | 68.5 | 68.5999 | 67.89 | 37372 |
| 1727217000 | 68.56 | 0 | 0.00 | 68.83 | 68.95 | 68 | 55216 |
| 1727130600 | 68.56 | 0.56 | 0.82 | 68.31 | 68.65 | 68.05 | 192042 |
| 1726871400 | 68 | 0.86 | 1.28 | 67.099999 | 68.1 | 67.0904 | 33189 |
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
