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 | -0.77 | -1.27230667548 | 60.52 | 60.57 | 58.84 | 55977 | 59.62916661 | SP |
| 4 | -4.84 | -7.49342003406 | 64.59 | 65.128 | 58.82 | 32270 | 60.88217192 | SP |
| 12 | -7.94 | -11.729945339 | 67.69 | 69.4999 | 58.82 | 48694 | 64.24756408 | SP |
| 26 | 4.07 | 7.30962643678 | 55.68 | 69.99 | 54.43 | 50919 | 63.74080533 | SP |
| 52 | -3.01 | -4.7960484385 | 62.76 | 69.99 | 53.71 | 49889 | 61.41520776 | SP |
| 156 | -15.39 | -20.4817673676 | 75.14 | 81.64 | 53.71 | 76866 | 69.50597502 | SP |
| 260 | -26.69 | -30.8769088385 | 86.44 | 87.23 | 45.95 | 100597 | 71.51425782 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206200 | 58.96 | -0.71 | -1.19 | 59.29 | 59.29 | 58.84 | 25547 |
| 1735947000 | 59.67 | 0.19 | 0.32 | 59.82 | 60.06 | 59.57 | 157949 |
| 1735860600 | 59.48 | -0.96 | -1.59 | 60.04 | 60.04 | 59.47 | 23280 |
| 1735687800 | 60.44 | -0.29 | -0.48 | 60.52 | 60.57 | 60.3 | 17324 |
| 1735601400 | 60.73 | -0.4 | -0.65 | 60.8 | 60.8 | 60.42 | 29148 |
| 1735342200 | 61.13 | 0.25 | 0.41 | 61.07 | 61.1799 | 60.9 | 19950 |
| 1735255800 | 60.88 | 0.02 | 0.03 | 60.56 | 60.94 | 60.56 | 9931 |
| 1735077840 | 60.86 | 0.96 | 1.60 | 60.72 | 60.86 | 60.57 | 6726 |
| 1734996600 | 59.9 | 0.58 | 0.98 | 59.99 | 60.08 | 59.79 | 14502 |
| 1734737400 | 59.32 | 0.38 | 0.64 | 58.93 | 59.55 | 58.87 | 43332 |
| 1734651000 | 58.94 | -0.58 | -0.97 | 59.06 | 59.19 | 58.82 | 29040 |
| 1734564600 | 59.52 | -1.08 | -1.78 | 60.6 | 60.6 | 59.43 | 28286 |
| 1734478200 | 60.6 | -2.37 | -3.76 | 60.69 | 60.7 | 60.44 | 41288 |
| 1734391800 | 62.97 | -0.3 | -0.47 | 63 | 63.2 | 62.92 | 33321 |
| 1734132600 | 63.2701 | -0.74 | -1.16 | 63.49 | 63.49 | 63.23 | 16465 |
| 1734046200 | 64.01 | -0.62 | -0.96 | 64 | 64.22 | 63.81 | 17907 |
| 1733959800 | 64.629999 | -0.48 | -0.74 | 64.78 | 65.05 | 64.62 | 20300 |
| 1733873400 | 65.11 | 0.23 | 0.35 | 64.989999 | 65.128 | 64.42 | 56203 |
| 1733787000 | 64.879999 | 0.25 | 0.39 | 65.05 | 65.31 | 64.79 | 14828 |
| 1733527800 | 64.629999 | -0.14 | -0.22 | 64.86 | 64.98 | 64.4745 | 12140 |
| 1733441400 | 64.769999 | 0.28 | 0.43 | 64.69 | 64.83 | 64.62 | 10745 |
| 1733355000 | 64.489999 | 0.21 | 0.33 | 64.28 | 64.504999 | 64.28 | 5087 |
| 1733268600 | 64.28 | 1.05 | 1.66 | 64.209999 | 64.349999 | 63.8267 | 14734 |
| 1733182200 | 63.23 | -0.18 | -0.28 | 63.35 | 63.38 | 63.1 | 243187 |
| 1732917840 | 63.41 | 0.64 | 1.02 | 62.76 | 63.49 | 62.76 | 11596 |
| 1732750200 | 62.77 | -0.03 | -0.05 | 63.03 | 63.03 | 62.6046 | 12036 |
| 1732663800 | 62.8 | -0.67 | -1.06 | 63.13 | 63.13 | 62.72 | 8218 |
| 1732577400 | 63.47 | -0.36 | -0.56 | 63.65 | 63.65 | 63.16 | 52198 |
| 1732318200 | 63.83 | 0.66 | 1.04 | 63.37 | 63.96 | 63.34 | 157276 |
| 1732231800 | 63.17 | -0.27 | -0.43 | 63.25 | 63.25 | 62.955 | 19947 |
| 1732145400 | 63.44 | -0.71 | -1.11 | 63.52 | 63.91 | 63.35 | 18682 |
| 1732059000 | 64.15 | 0.72 | 1.14 | 63.8 | 64.25 | 63.8 | 26252 |
| 1731972600 | 63.43 | 1.06 | 1.70 | 63.07 | 63.57 | 63 | 48720 |
| 1731713400 | 62.37 | 0.15 | 0.24 | 62.34 | 62.38 | 62.15 | 13243 |
| 1731627000 | 62.22 | -0.4 | -0.64 | 62.71 | 63 | 62.22 | 23422 |
| 1731540600 | 62.62 | 0.07 | 0.11 | 63.1 | 63.1 | 62.5 | 55319 |
| 1731454200 | 62.55 | -0.86 | -1.36 | 62.61 | 62.76 | 62.3268 | 55363 |
| 1731367800 | 63.41 | -1.57 | -2.42 | 64.06 | 64.2 | 63.4 | 248472 |
| 1731108600 | 64.98 | -1.07 | -1.62 | 65.11 | 65.11 | 64.569999 | 28072 |
| 1731022200 | 66.05 | 0.9 | 1.38 | 65.739999 | 66.259699 | 65.739999 | 24774 |
| 1730935800 | 65.15 | -2.41 | -3.57 | 65.05 | 65.3 | 64.78 | 59662 |
| 1730849400 | 67.56 | 1.22 | 1.84 | 67.45 | 67.91 | 67.39 | 21183 |
| 1730763000 | 66.34 | 0.5 | 0.77 | 66.269999 | 66.5899 | 66.269999 | 167569 |
| 1730500200 | 65.8358 | -0.36 | -0.55 | 66.05 | 66.319999 | 65.7913 | 75255 |
| 1730413800 | 66.2 | 0.91 | 1.39 | 66.269999 | 66.489999 | 65.81 | 46316 |
| 1730327400 | 65.29 | -0.51 | -0.78 | 65.28 | 65.6499 | 65.2317 | 69389 |
| 1730241000 | 65.8 | -0.04 | -0.06 | 65.69 | 65.9717 | 65.68 | 37504 |
| 1730154600 | 65.84 | -0.63 | -0.95 | 65.879999 | 66.16 | 65.68 | 23781 |
| 1729895400 | 66.47 | 0.1 | 0.15 | 66.62 | 66.819999 | 66.39 | 118420 |
| 1729809000 | 66.37 | -0.3 | -0.45 | 66.59 | 66.59 | 66.12 | 118318 |
| 1729722600 | 66.67 | -0.81 | -1.20 | 66.97 | 66.97 | 66.5 | 46613 |
| 1729636200 | 67.48 | -0.86 | -1.26 | 67.49 | 67.609 | 67.38 | 74886 |
| 1729549800 | 68.34 | -0.99 | -1.43 | 68.4 | 68.555 | 68.2185 | 41662 |
| 1729290600 | 69.33 | 0.14 | 0.20 | 69.16 | 69.4999 | 69.0601 | 55320 |
| 1729204200 | 69.19 | 0.33 | 0.48 | 69.16 | 69.4199 | 69.1 | 14828 |
| 1729117800 | 68.86 | 1.17 | 1.73 | 68.93 | 68.97 | 68.75 | 90219 |
| 1729031400 | 67.69 | -0.79 | -1.15 | 67.69 | 67.89 | 67.6 | 42762 |
| 1728945000 | 68.48 | -0.16 | -0.23 | 68.26 | 68.75 | 68.26 | 39332 |
| 1728685800 | 68.64 | 0.78 | 1.15 | 67.96 | 68.68 | 67.86 | 29257 |
| 1728599400 | 67.86 | 0.46 | 0.68 | 67.56 | 67.86 | 67.5 | 14606 |
| 1728513000 | 67.4 | 0.38 | 0.57 | 67.18 | 67.4799 | 67.1162 | 30393 |
| 1728426600 | 67.019999 | 0 | 0.00 | 67.25 | 67.74 | 66.819999 | 51621 |
| 1728340200 | 67.019999 | -0.03 | -0.04 | 67.16 | 67.5799 | 66.94 | 20492 |
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
