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 | 4.295 | 0.717267869071 | 598.8 | 604.32 | 597.28 | 34215968 | 601.29668159 | SP |
| 4 | 32.355 | 5.66895609209 | 570.74 | 604.32 | 570.52 | 43348561 | 593.78003781 | SP |
| 12 | 54.735 | 9.98158144285 | 548.36 | 604.32 | 539.96 | 44499884 | 578.55183974 | SP |
| 26 | 74.075 | 14.002306151 | 529.02 | 604.32 | 510.27 | 46827299 | 559.9225822 | SP |
| 52 | 147.495 | 32.3737928007 | 455.6 | 604.32 | 454.31 | 58553829 | 522.47242475 | SP |
| 156 | 143.925 | 31.3446000392 | 459.17 | 604.32 | 348.11 | 77793214 | 443.39415789 | SP |
| 260 | 294.445 | 95.3976996598 | 308.65 | 604.32 | 218.26 | 81029533 | 403.03333413 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733182200 | 603.63 | 1.08 | 0.18 | 602.97 | 604.32 | 602.47 | 30153514 |
| 1732917840 | 602.54999 | 3.72 | 0.62 | 599.66 | 603.35 | 599.54 | 29944876 |
| 1732750200 | 598.83 | -1.82 | -0.30 | 600.46 | 600.85 | 597.28 | 32885189 |
| 1732663800 | 600.65 | 3.12 | 0.52 | 598.79999 | 601.33 | 598.07 | 42343060 |
| 1732577400 | 597.53 | 2.02 | 0.34 | 599.52 | 600.86 | 595.2 | 38810325 |
| 1732318200 | 595.51 | 1.84 | 0.31 | 593.66 | 596.15 | 593.1525 | 35886077 |
| 1732231800 | 593.66999 | 3.17 | 0.54 | 593.4 | 595.12 | 587.45 | 45183437 |
| 1732145400 | 590.5 | 0.2 | 0.03 | 590.38 | 590.79 | 584.63 | 48840035 |
| 1732059000 | 590.29999 | 2.15 | 0.37 | 584.71 | 591.04499 | 584.03 | 47183320 |
| 1731972600 | 588.15 | 2.4 | 0.41 | 586.22 | 589.49 | 585.34 | 36863583 |
| 1731713400 | 585.75 | -7.6 | -1.28 | 589.72 | 590.2 | 583.86 | 74222442 |
| 1731627000 | 593.35 | -3.84 | -0.64 | 597.32 | 597.79 | 592.65 | 36930005 |
| 1731540600 | 597.19 | 0.29 | 0.05 | 597.37 | 599.23 | 594.96 | 45984117 |
| 1731454200 | 596.9 | -1.86 | -0.31 | 598.67999 | 599.29 | 594.37 | 41403316 |
| 1731367800 | 598.76 | 0.57 | 0.10 | 599.80999 | 600.16999 | 597 | 36391273 |
| 1731108600 | 598.19 | 2.58 | 0.43 | 596.16999 | 599.64 | 596.165 | 45190878 |
| 1731022200 | 595.61 | 4.57 | 0.77 | 593.08 | 596.65 | 592.9999 | 45409310 |
| 1730935800 | 591.04 | 14.34 | 2.49 | 589.2 | 591.92999 | 585.39 | 66599938 |
| 1730849400 | 576.7 | 6.89 | 1.21 | 570.74 | 576.71 | 570.74 | 38212718 |
| 1730763000 | 569.80999 | -1.23 | -0.22 | 571.17999 | 572.5 | 567.89 | 37202737 |
| 1730500200 | 571.04 | 2.4 | 0.42 | 571.32 | 575.54999 | 570.62 | 43974009 |
| 1730413800 | 568.64 | -11.37 | -1.96 | 575.55999 | 575.63 | 568.44 | 57527788 |
| 1730327400 | 580.01 | -1.76 | -0.30 | 581.33 | 583.32 | 579.29 | 39704375 |
| 1730241000 | 581.77 | 0.94 | 0.16 | 579.85 | 582.907 | 578.42999 | 41508191 |
| 1730154600 | 580.83 | 1.79 | 0.31 | 582.58 | 582.71 | 580.52 | 26649486 |
| 1729895400 | 579.04 | -0.2 | -0.03 | 581.51 | 584.46 | 578.08 | 45278814 |
| 1729809000 | 579.24 | 1.25 | 0.22 | 579.98 | 580.05999 | 576.57 | 32583643 |
| 1729722600 | 577.99 | -5.33 | -0.91 | 581.26 | 581.64 | 574.415 | 46551022 |
| 1729636200 | 583.32 | -0.31 | -0.05 | 581.04999 | 584.5 | 580.4 | 31939247 |
| 1729549800 | 583.63 | -0.96 | -0.16 | 583.85 | 584.85 | 580.6001 | 36383424 |
| 1729290600 | 584.59 | 2.24 | 0.38 | 584.07 | 585.39 | 582.58 | 36177069 |
| 1729204200 | 582.35 | 0.05 | 0.01 | 585.91 | 586.12 | 582.16 | 32492871 |
| 1729117800 | 582.29999 | 2.52 | 0.43 | 579.78 | 582.83 | 578.96 | 29275310 |
| 1729031400 | 579.78 | -4.54 | -0.78 | 584.59 | 584.9 | 578.54499 | 52757161 |
| 1728945000 | 584.32 | 4.74 | 0.82 | 581.22 | 585.27 | 580.73 | 35087583 |
| 1728685800 | 579.58 | 3.45 | 0.60 | 576.04999 | 580.33 | 576.01 | 40000093 |
| 1728599400 | 576.13 | -1.01 | -0.18 | 575.77 | 577.58 | 574.49 | 41658967 |
| 1728513000 | 577.14 | 3.97 | 0.69 | 573.17999 | 577.71 | 572.54999 | 36607788 |
| 1728426600 | 573.16999 | 5.37 | 0.95 | 570.41999 | 573.78 | 569.5299 | 33379391 |
| 1728340200 | 567.79999 | -5.18 | -0.90 | 571.29999 | 571.95989 | 566.63 | 47845901 |
| 1728081000 | 572.98 | 5.16 | 0.91 | 572.35 | 573.36 | 568.1 | 41433610 |
| 1727994600 | 567.82 | -1.04 | -0.18 | 567.36 | 569.8025 | 565.49 | 39825579 |
| 1727908200 | 568.86 | 0.24 | 0.04 | 567.71 | 569.9 | 565.27 | 36465499 |
| 1727821800 | 568.62 | -5.14 | -0.90 | 573.4 | 574.06219 | 566 | 65509945 |
| 1727735400 | 573.76 | 2.29 | 0.40 | 570.41999 | 574.38 | 568.08 | 62992275 |
| 1727476200 | 571.47 | -0.83 | -0.15 | 573.39 | 574.22 | 570.41999 | 40930055 |
| 1727389800 | 572.29999 | 2.26 | 0.40 | 574.38 | 574.71 | 569.9 | 47354703 |
| 1727303400 | 570.04 | -1.26 | -0.22 | 571.14 | 571.89 | 568.91 | 37379996 |
| 1727217000 | 571.29999 | 1.63 | 0.29 | 570.48 | 571.36 | 567.6 | 45582495 |
| 1727130600 | 569.66999 | 1.42 | 0.25 | 569.34 | 570.3325 | 568.1 | 43279817 |
| 1726871400 | 568.25 | -2.73 | -0.48 | 567.84 | 569.30999 | 565.16999 | 80392732 |
| 1726785000 | 570.98 | 9.58 | 1.71 | 571.01 | 572.88 | 568.08 | 70765821 |
| 1726698600 | 561.4 | -1.67 | -0.30 | 563.74 | 568.69 | 560.83 | 56196234 |
| 1726612200 | 563.07 | 0.23 | 0.04 | 565.1 | 566.58 | 560.79499 | 46581109 |
| 1726525800 | 562.84 | 0.83 | 0.15 | 561.74 | 563.11 | 559.9 | 35115038 |
| 1726266600 | 562.01 | 2.92 | 0.52 | 559.71 | 563.03 | 559.66 | 36125173 |
| 1726180200 | 559.09 | 4.67 | 0.84 | 555.01 | 559.4 | 552.74 | 49202929 |
| 1726093800 | 554.41999 | 5.63 | 1.03 | 548.7 | 555.36 | 539.96 | 73961650 |
| 1726007400 | 548.79 | 2.38 | 0.44 | 548.36 | 549.15 | 543.38 | 34977382 |
| 1725921000 | 546.41 | 6.05 | 1.12 | 544.65 | 547.71 | 542.67999 | 38075120 |
| 1725661800 | 540.36 | -9.25 | -1.68 | 549.94 | 551.6 | 539.44 | 66629171 |
| 1725575400 | 549.61 | -1.34 | -0.24 | 550.89 | 553.7995 | 547.1 | 41817866 |
| 1725489000 | 550.95 | -1.13 | -0.20 | 550.2 | 554.42999 | 549.46 | 45762651 |
| 1725402600 | 552.08 | -11.6 | -2.06 | 560.47 | 560.54999 | 549.51 | 57271810 |
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
