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 | -35.18 | -1.3071749712 | 2691.3 | 2771.53 | 2623.7805 | 2256 | 2675.16060117 | CS |
| 4 | -330.68 | -11.0713807419 | 2986.8 | 3010 | 2580.28 | 2695 | 2741.97475954 | CS |
| 12 | -456.28 | -14.6600693998 | 3112.4 | 3300 | 2580.28 | 2325 | 2967.61803768 | CS |
| 26 | -739.36 | -21.7748300682 | 3395.48 | 3411.1 | 2580.28 | 2369 | 3057.80059904 | CS |
| 52 | -858.29 | -24.4220224732 | 3514.41 | 3796 | 2580.28 | 2670 | 3221.62881749 | CS |
| 156 | -1267.44 | -32.3033163759 | 3923.56 | 4394.25 | 2580.28 | 1501 | 3449.78945946 | CS |
| 260 | -1446.64 | -35.2601663271 | 4102.76 | 4400 | 2580.28 | 1259 | 3434.54395292 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145400 | 2656.12 | 3.7 | 0.14 | 2645.45 | 2669 | 2623.7805 | 1643 |
| 1732059000 | 2652.42 | -21.43 | -0.80 | 2684.32 | 2700.75 | 2631 | 1832 |
| 1731972600 | 2673.85 | 12.84 | 0.48 | 2668.7199 | 2704 | 2646.01 | 2239 |
| 1731713400 | 2661.01 | -44.1 | -1.63 | 2705.33 | 2829.9899 | 2658.21 | 2181 |
| 1731627000 | 2705.11 | -10.98 | -0.40 | 2691.3 | 2771.53 | 2681.35 | 3510 |
| 1731540600 | 2716.09 | 51.37 | 1.93 | 2671 | 2716.82 | 2613.9 | 2260 |
| 1731454200 | 2664.7199 | 48.96 | 1.87 | 2622 | 2706.5 | 2580.28 | 5612 |
| 1731367800 | 2615.76 | -38.01 | -1.43 | 2667.4899 | 2712.9899 | 2612.27 | 2636 |
| 1731108600 | 2653.77 | -76.23 | -2.79 | 2730.01 | 2793.9899 | 2653.75 | 2695 |
| 1731022200 | 2730 | 30 | 1.11 | 2713 | 2784.575 | 2702.01 | 2523 |
| 1730935800 | 2700 | -6.59 | -0.24 | 2747 | 2750 | 2700 | 1431 |
| 1730849400 | 2706.59 | 19.57 | 0.73 | 2683 | 2739.9899 | 2675 | 2138 |
| 1730763000 | 2687.02 | 17.88 | 0.67 | 2691.48 | 2713.9888 | 2648.69 | 2938 |
| 1730500200 | 2669.14 | -96.87 | -3.50 | 2764 | 2796.2399 | 2650 | 4091 |
| 1730413800 | 2766.01 | -87.74 | -3.07 | 2854 | 2860 | 2758.78 | 3893 |
| 1730327400 | 2853.75 | -73.55 | -2.51 | 2900 | 2931 | 2810 | 3183 |
| 1730241000 | 2927.3 | -20.85 | -0.71 | 2943.33 | 2970 | 2871.8 | 2641 |
| 1730154600 | 2948.15 | -20.62 | -0.69 | 2971 | 2992 | 2948 | 2308 |
| 1729895400 | 2968.77 | -7.64 | -0.26 | 2974.89 | 3010 | 2947 | 1821 |
| 1729809000 | 2976.41 | -11.92 | -0.40 | 2986.8 | 2999.9988 | 2966.43 | 2726 |
| 1729722600 | 2988.33 | -31.17 | -1.03 | 3007 | 3018.95 | 2959 | 1345 |
| 1729636200 | 3019.5 | 26.44 | 0.88 | 2987.92 | 3019.51 | 2950 | 2874 |
| 1729549800 | 2993.06 | -21.95 | -0.73 | 3016 | 3041.12 | 2980 | 2214 |
| 1729290600 | 3015.01 | -40.99 | -1.34 | 3066.2399 | 3066.2399 | 2997.005 | 943 |
| 1729204200 | 3056 | 34 | 1.13 | 3016.755 | 3068.69 | 2996.58 | 1938 |
| 1729117800 | 3022 | 29.29 | 0.98 | 3007 | 3031 | 2990.8833 | 2134 |
| 1729031400 | 2992.71 | -69.3 | -2.26 | 3070.03 | 3085.0067 | 2988.02 | 2259 |
| 1728945000 | 3062.01 | -17.99 | -0.58 | 3089.7399 | 3110 | 3056.92 | 1537 |
| 1728685800 | 3080 | -5.01 | -0.16 | 3081.51 | 3115 | 3071.01 | 952 |
| 1728599400 | 3085.01 | -19.98 | -0.64 | 3104.94 | 3105 | 3071 | 1180 |
| 1728513000 | 3104.9899 | -17.53 | -0.56 | 3110.19 | 3136.9988 | 3070 | 1504 |
| 1728426600 | 3122.52 | 0.62 | 0.02 | 3108.52 | 3147.14 | 3071.3264 | 1290 |
| 1728340200 | 3121.9 | 31.9 | 1.03 | 3103.68 | 3136.18 | 3064.03 | 4595 |
| 1728081000 | 3090 | 23.68 | 0.77 | 3071.15 | 3136.07 | 3069.89 | 3093 |
| 1727994600 | 3066.32 | -76.26 | -2.43 | 3121.51 | 3159.325 | 3047.9699 | 10000 |
| 1727908200 | 3142.58 | -20.8 | -0.66 | 3140.39 | 3182.08 | 3094.6 | 3874 |
| 1727821800 | 3163.38 | 26.38 | 0.84 | 3148 | 3168.9647 | 3119.88 | 1542 |
| 1727735400 | 3137 | -15.74 | -0.50 | 3154 | 3157.305 | 3120 | 1548 |
| 1727476200 | 3152.7399 | -23.73 | -0.75 | 3187.82 | 3199.8 | 3137.34 | 1162 |
| 1727389800 | 3176.4699 | 24.47 | 0.78 | 3170.51 | 3197.25 | 3139.38 | 2737 |
| 1727303400 | 3152 | -22.39 | -0.71 | 3181.87 | 3229.35 | 3138 | 2763 |
| 1727217000 | 3174.39 | -50.81 | -1.58 | 3240 | 3267 | 3160 | 2994 |
| 1727130600 | 3225.2 | -74.8 | -2.27 | 3267.25 | 3280 | 3222.85 | 2761 |
| 1726871400 | 3300 | 118.68 | 3.73 | 3179.79 | 3300 | 3135.09 | 2916 |
| 1726785000 | 3181.32 | 22.54 | 0.71 | 3185.04 | 3189.9899 | 3100.3 | 1283 |
| 1726698600 | 3158.78 | 8.13 | 0.26 | 3147.9 | 3185 | 3115 | 1303 |
| 1726612200 | 3150.65 | 29.9 | 0.96 | 3136.21 | 3151.55 | 3110 | 1430 |
| 1726525800 | 3120.75 | 33.13 | 1.07 | 3081.9699 | 3130 | 3050.01 | 1444 |
| 1726266600 | 3087.62 | -9.33 | -0.30 | 3094.94 | 3117.1 | 3054.355 | 1128 |
| 1726180200 | 3096.95 | 2.59 | 0.08 | 3083.59 | 3136.77 | 3070.5 | 1175 |
| 1726093800 | 3094.36 | -4.7 | -0.15 | 3097.54 | 3106.7399 | 3045 | 1907 |
| 1726007400 | 3099.06 | 7.07 | 0.23 | 3099 | 3103 | 3044 | 1423 |
| 1725921000 | 3091.9899 | -55.28 | -1.76 | 3148.57 | 3172.45 | 3083.51 | 1064 |
| 1725661800 | 3147.27 | -40.11 | -1.26 | 3181.7199 | 3202.92 | 3125.23 | 947 |
| 1725575400 | 3187.38 | 11.95 | 0.38 | 3182.38 | 3202.94 | 3137.3412 | 1777 |
| 1725489000 | 3175.43 | 25.43 | 0.81 | 3150 | 3198.32 | 3130.0001 | 2452 |
| 1725402600 | 3150 | 39.63 | 1.27 | 3103.83 | 3168.42 | 3070 | 2072 |
| 1725057000 | 3110.37 | 1.23 | 0.04 | 3104 | 3149.68 | 3068.05 | 1480 |
| 1724970600 | 3109.14 | -11.28 | -0.36 | 3112.4 | 3146.1466 | 3066.3517 | 2562 |
| 1724884200 | 3120.42 | 72.46 | 2.38 | 3031 | 3120.42 | 3031 | 1867 |
| 1724797800 | 3047.96 | -9.34 | -0.31 | 3074.59 | 3074.59 | 3030.8049 | 1668 |
| 1724711400 | 3057.3 | 5.31 | 0.17 | 3055 | 3090.0067 | 3034.2274 | 1491 |
| 1724452200 | 3051.9899 | 17.35 | 0.57 | 3039.51 | 3079.9988 | 3030.01 | 2025 |
| 1724365800 | 3034.64 | -24.7 | -0.81 | 3080.13 | 3080.9899 | 3008.75 | 1457 |
| 1724279400 | 3059.34 | -61.35 | -1.97 | 3127.03 | 3127.03 | 3059.34 | 2960 |
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
