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 | 2.1201 | 2.75731923178 | 76.8899 | 80.875 | 76.01 | 6302 | 78.97526119 | CS |
| 4 | 8.82 | 12.5658925773 | 70.19 | 80.875 | 69 | 5252 | 75.55730784 | CS |
| 12 | 10.01 | 14.5072463768 | 69 | 80.875 | 63.5 | 4073 | 70.71030614 | CS |
| 26 | 21.26 | 36.8138528139 | 57.75 | 80.875 | 57.01 | 5391 | 66.89835959 | CS |
| 52 | 6.11 | 8.38134430727 | 72.9 | 80.875 | 42.75 | 5945 | 65.04349944 | CS |
| 156 | -21.06 | -21.0452683122 | 100.07 | 105.23 | 42.75 | 12472 | 90.17320752 | CS |
| 260 | -30.99 | -28.1727272727 | 110 | 114.885 | 42.75 | 12901 | 91.03219442 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734564600 | 77.93 | -2.12 | -2.65 | 80.875 | 80.875 | 77.93 | 5342 |
| 1734478200 | 80.05 | -0.02 | -0.02 | 79.78 | 80.14 | 79.535 | 8341 |
| 1734391800 | 80.07 | 1.61 | 2.05 | 78.75 | 80.07 | 78.75 | 9179 |
| 1734132600 | 78.46 | 2.22 | 2.91 | 76.65 | 78.73 | 76.65 | 4606 |
| 1734046200 | 76.24 | -0.26 | -0.34 | 76.8899 | 76.8899 | 76.01 | 4042 |
| 1733959800 | 76.5 | -1.5 | -1.92 | 76.01 | 77.9999 | 76 | 4931 |
| 1733873400 | 78 | -2 | -2.50 | 73.52 | 78.65 | 73.52 | 4174 |
| 1733787000 | 80 | 5.1 | 6.81 | 74.89 | 80 | 74.4 | 12832 |
| 1733527800 | 74.9 | -0.1 | -0.13 | 75 | 75 | 74.477 | 2351 |
| 1733441400 | 75 | 0.24 | 0.32 | 75 | 75 | 74.8 | 2932 |
| 1733355000 | 74.76 | 2.35 | 3.25 | 73.51 | 75 | 73.51 | 4916 |
| 1733268600 | 72.41 | -0.46 | -0.63 | 72.46 | 73.7 | 72.21 | 1952 |
| 1733182200 | 72.87 | 1.11 | 1.55 | 70.51 | 73.5 | 70.51 | 4932 |
| 1732917840 | 71.76 | -0.2 | -0.27 | 71.26 | 71.77 | 71.1 | 2233 |
| 1732750200 | 71.955 | 0.68 | 0.95 | 71.5 | 71.9999 | 71.03 | 3450 |
| 1732663800 | 71.2769 | -0.21 | -0.30 | 71.1 | 71.4984 | 70.5 | 5148 |
| 1732577400 | 71.49 | 1.18 | 1.67 | 70.48 | 71.49 | 70.148 | 2615 |
| 1732318200 | 70.315 | 1.32 | 1.91 | 69.3 | 70.5 | 69.1001 | 3224 |
| 1732231800 | 69 | -1 | -1.43 | 70.19 | 70.5 | 69 | 12593 |
| 1732145400 | 70 | 0.25 | 0.36 | 69 | 70 | 69 | 11969 |
| 1732059000 | 69.75 | 0.63 | 0.90 | 69.45 | 70 | 69 | 13639 |
| 1731972600 | 69.125 | 0.04 | 0.06 | 69.4135 | 69.4135 | 68.75 | 3550 |
| 1731713400 | 69.085 | -0.42 | -0.60 | 69.37 | 69.425 | 69.01 | 1817 |
| 1731627000 | 69.5 | 0 | 0.00 | 69.5 | 69.5001 | 69 | 6563 |
| 1731540600 | 69.5 | -0.1 | -0.14 | 69.9 | 69.9 | 69.5 | 916 |
| 1731454200 | 69.6 | 0.2 | 0.29 | 69.5 | 69.775 | 68.5 | 2595 |
| 1731367800 | 69.4 | -0.5 | -0.72 | 69.9 | 69.9 | 68.56 | 5583 |
| 1731108600 | 69.9 | 0.9 | 1.30 | 69 | 69.9 | 69 | 1355 |
| 1731022200 | 69 | 0 | 0.00 | 68.42 | 69.888 | 68.42 | 1007 |
| 1730935800 | 69 | 2.5 | 3.76 | 66.83 | 69.9995 | 66.83 | 5425 |
| 1730849400 | 66.4975 | -0.25 | -0.38 | 66.53 | 66.83 | 66.4975 | 870 |
| 1730763000 | 66.75 | 0.75 | 1.14 | 66 | 66.75 | 65.998 | 3863 |
| 1730500200 | 66 | 0 | 0.00 | 66 | 66 | 65.73 | 95 |
| 1730413800 | 66 | 0.75 | 1.15 | 66 | 66 | 65.599999 | 227 |
| 1730327400 | 65.25 | -0.25 | -0.38 | 65.5 | 65.6755 | 65.25 | 4283 |
| 1730241000 | 65.5001 | -0.55 | -0.83 | 65.5 | 65.625 | 65.5 | 950 |
| 1730154600 | 66.05 | 0.55 | 0.84 | 65.56 | 66.050299 | 64.129999 | 2998 |
| 1729895400 | 65.5 | -0.87 | -1.31 | 66.15 | 66.5 | 65.5 | 1950 |
| 1729809000 | 66.3725 | 1.87 | 2.90 | 65 | 66.3725 | 65 | 438 |
| 1729722600 | 64.501 | -2.96 | -4.39 | 66.959999 | 66.959999 | 64.5 | 2305 |
| 1729636200 | 67.46 | 1.09 | 1.64 | 64.5 | 67.46 | 64.5 | 518 |
| 1729549800 | 66.3746 | -0.33 | -0.50 | 66.599999 | 66.98 | 65.819999 | 2432 |
| 1729290600 | 66.705 | -0.06 | -0.08 | 64.5 | 66.75 | 64.5 | 7294 |
| 1729204200 | 66.76 | 1.8 | 2.77 | 65 | 67.5 | 65 | 3193 |
| 1729117800 | 64.9586 | 0.79 | 1.23 | 64.25 | 64.9586 | 64.25 | 6477 |
| 1729031400 | 64.1692 | -0.19 | -0.30 | 64.349999 | 64.36 | 64.05 | 2189 |
| 1728945000 | 64.36 | 0.37 | 0.58 | 63.7965 | 64.4 | 63.5 | 8267 |
| 1728685800 | 63.99 | 0.44 | 0.69 | 63.9999 | 63.9999 | 63.5 | 4774 |
| 1728599400 | 63.5545 | -0.45 | -0.70 | 64.23 | 64.23 | 63.5545 | 362 |
| 1728513000 | 64 | -0.13 | -0.20 | 64.5 | 67.96 | 64 | 5969 |
| 1728426600 | 64.129999 | -1.37 | -2.09 | 65.144499 | 65.15 | 64.129999 | 4855 |
| 1728340200 | 65.5 | -3.76 | -5.42 | 67.78 | 68 | 65 | 10482 |
| 1728081000 | 69.2565 | -0.24 | -0.35 | 69 | 69.495 | 69 | 522 |
| 1727994600 | 69.5 | 0.44 | 0.64 | 69.5 | 69.5 | 69.25 | 1216 |
| 1727908200 | 69.0552 | -0.94 | -1.35 | 69.5 | 69.5422 | 69.01 | 3497 |
| 1727821800 | 70 | 0.98 | 1.42 | 69 | 70 | 69 | 679 |
| 1727735400 | 69.02 | -1.2 | -1.71 | 70.25 | 70.25 | 69.02 | 1362 |
| 1727476200 | 70.2209 | 0.22 | 0.32 | 70.5 | 70.5 | 69.75 | 404 |
| 1727389800 | 70 | 0.26 | 0.37 | 69 | 70.7601 | 69 | 3650 |
| 1727303400 | 69.74 | 0.17 | 0.24 | 69.4839 | 69.74 | 69.4839 | 722 |
| 1727217000 | 69.57 | -1.11 | -1.57 | 69 | 69.7187 | 69 | 2612 |
| 1727130600 | 70.68 | 0 | 0.00 | 70.65 | 70.68 | 70.65 | 4 |
| 1726871400 | 70.68 | -0.82 | -1.15 | 69.01 | 70.775 | 69.01 | 2729 |
| 1726785000 | 71.4999 | 1.5 | 2.14 | 70 | 71.75 | 70 | 4794 |
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
