Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | 10.28 | 11.3315696649 | 90.72 | 101.1836 | 89.7004 | 174499 | 93.98509962 | SP |
| 4 | -1.51 | -1.47302702175 | 102.51 | 107.1999 | 89.57 | 191008 | 97.82708937 | SP |
| 12 | 12.54 | 14.1758987113 | 88.46 | 107.1999 | 85.24 | 195010 | 96.08754944 | SP |
| 26 | 17.14 | 20.4388266158 | 83.86 | 107.1999 | 74.95 | 195083 | 88.14062185 | SP |
| 52 | 40.52 | 66.9973544974 | 60.48 | 107.1999 | 58.2 | 185103 | 80.41182797 | SP |
| 156 | 41.64 | 70.1482479784 | 59.36 | 107.1999 | 44.0901 | 158802 | 67.86545983 | SP |
| 260 | 54.78 | 118.52012116 | 46.22 | 107.1999 | 43.1 | 161892 | 65.65636288 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 100.01 | 2.63 | 2.70 | 98.72 | 100.5565 | 98.33 | 298305 |
| 1732231800 | 97.38 | 1.47 | 1.53 | 97.26 | 97.75 | 96.82 | 181896 |
| 1732145400 | 95.91 | 1.02 | 1.07 | 95.28 | 96.5636 | 95.05 | 121480 |
| 1732059000 | 94.89 | 1.65 | 1.77 | 94.5 | 94.94 | 93.81 | 186638 |
| 1731972600 | 93.24 | 3.37 | 3.75 | 92.78 | 93.58 | 92.78 | 207385 |
| 1731713400 | 89.87 | -0.42 | -0.47 | 90.72 | 90.9099 | 89.7004 | 209049 |
| 1731627000 | 90.29 | -0.44 | -0.48 | 89.95 | 90.9999 | 89.57 | 213292 |
| 1731540600 | 90.73 | -1.95 | -2.10 | 93.6 | 93.65 | 90.72 | 155153 |
| 1731454200 | 92.68 | -1.53 | -1.62 | 93.59 | 93.9 | 92.12 | 253373 |
| 1731367800 | 94.21 | -4.77 | -4.82 | 94.7 | 94.805 | 93.36 | 358896 |
| 1731108600 | 98.98 | -1.38 | -1.38 | 99.88 | 100.18 | 98.8 | 170871 |
| 1731022200 | 100.36 | 3.09 | 3.18 | 99.24 | 100.722 | 98.99 | 223173 |
| 1730935800 | 97.27 | -6.14 | -5.94 | 97.13 | 98.52 | 96.52 | 386632 |
| 1730849400 | 103.41 | 0.38 | 0.37 | 103.82 | 103.99 | 102.6 | 90833 |
| 1730763000 | 103.03 | 0.28 | 0.27 | 103.44 | 103.6268 | 102.57 | 116575 |
| 1730500200 | 102.75 | -0.97 | -0.94 | 104.31 | 104.7707 | 102.7 | 154364 |
| 1730413800 | 103.72 | -3.21 | -3.00 | 105.31 | 105.31 | 102.63 | 258382 |
| 1730327400 | 106.93 | 1.05 | 0.99 | 106.41 | 107.1999 | 105.71 | 194738 |
| 1730241000 | 105.88 | 2.24 | 2.16 | 104.58 | 106.038 | 104.335 | 201163 |
| 1730154600 | 103.64 | 0.04 | 0.04 | 103.36 | 103.9199 | 103.2125 | 117169 |
| 1729895400 | 103.6 | 0.45 | 0.44 | 102.51 | 103.79 | 102.34 | 120235 |
| 1729809000 | 103.15 | 1.49 | 1.47 | 103.62 | 103.66 | 102.11 | 155205 |
| 1729722600 | 101.66 | -2.5 | -2.40 | 103.48 | 103.56 | 101.05 | 340422 |
| 1729636200 | 104.16 | 2.07 | 2.03 | 103.5 | 104.215 | 103.1 | 152409 |
| 1729549800 | 102.09 | 0.03 | 0.03 | 103.22 | 103.665 | 101.6 | 279086 |
| 1729290600 | 102.06 | 2.04 | 2.04 | 101.05 | 102.18 | 100.945 | 223336 |
| 1729204200 | 100.02 | 1.19 | 1.20 | 99.34 | 100.35 | 99.1713 | 142942 |
| 1729117800 | 98.83 | 0.95 | 0.97 | 99.28 | 99.66 | 98.23 | 245713 |
| 1729031400 | 97.88 | 0.68 | 0.70 | 97.15 | 98.39 | 96.7443 | 142630 |
| 1728945000 | 97.2 | -0.24 | -0.25 | 97.28 | 97.78 | 96.59 | 94775 |
| 1728685800 | 97.44 | 1.93 | 2.02 | 96.8 | 97.86 | 96.76 | 190778 |
| 1728599400 | 95.51 | 1.39 | 1.48 | 94.74 | 95.67 | 94.16 | 191480 |
| 1728513000 | 94.12 | -1.07 | -1.12 | 94.26 | 94.76 | 93.81 | 133117 |
| 1728426600 | 95.19 | -1.47 | -1.52 | 96.33 | 96.49 | 93.8439 | 297063 |
| 1728340200 | 96.66 | -0.61 | -0.63 | 96.95 | 97.1999 | 96.42 | 121310 |
| 1728081000 | 97.27 | -0.43 | -0.44 | 97.29 | 98.68 | 96.66 | 244549 |
| 1727994600 | 97.7 | -0.16 | -0.16 | 97.1 | 98.06 | 96.4 | 162210 |
| 1727908200 | 97.86 | -0.01 | -0.01 | 97.89 | 98.2 | 96.63 | 146340 |
| 1727821800 | 97.87 | 1.98 | 2.06 | 97.6 | 98.94 | 97.33 | 261660 |
| 1727735400 | 95.89 | -1.54 | -1.58 | 96.55 | 96.67 | 95.47 | 246689 |
| 1727476200 | 97.43 | -1.6 | -1.62 | 98.52 | 98.7801 | 96.805 | 239533 |
| 1727389800 | 99.03 | 0.9 | 0.92 | 98.6 | 99.42 | 97.695 | 150866 |
| 1727303400 | 98.13 | -0.27 | -0.27 | 98.44 | 98.72 | 97.45 | 239199 |
| 1727217000 | 98.4 | 2.62 | 2.74 | 96.32 | 98.53 | 96.16 | 212340 |
| 1727130600 | 95.78 | 0.39 | 0.41 | 96.04 | 96.38 | 95.7001 | 190658 |
| 1726871400 | 95.39 | 2.39 | 2.57 | 94.57 | 95.6999 | 94.0603 | 197079 |
| 1726785000 | 93 | 2.74 | 3.04 | 92.33 | 93.447488 | 91.74 | 367890 |
| 1726698600 | 90.26 | -1.45 | -1.58 | 92.38 | 94 | 90.125 | 362311 |
| 1726612200 | 91.71 | -1.03 | -1.11 | 92.25 | 92.69 | 91.1 | 143021 |
| 1726525800 | 92.74 | -0.09 | -0.10 | 92.85 | 93.2699 | 92.27 | 128426 |
| 1726266600 | 92.83 | 1.75 | 1.92 | 92.46 | 93.05 | 92.1644 | 196051 |
| 1726180200 | 91.08 | 3.11 | 3.54 | 89.8 | 91.2471 | 89.7 | 321133 |
| 1726093800 | 87.97 | -0.32 | -0.36 | 87.63 | 88.47 | 87.1128 | 246388 |
| 1726007400 | 88.29 | 0.82 | 0.94 | 88.14 | 88.35 | 87.17 | 120257 |
| 1725921000 | 87.47 | 0.71 | 0.82 | 87.26 | 87.57 | 86.64 | 142890 |
| 1725661800 | 86.76 | -1.42 | -1.61 | 87.75 | 88.36 | 86.0301 | 239919 |
| 1725575400 | 88.18 | 1.5 | 1.73 | 88.43 | 88.63 | 87.43 | 156774 |
| 1725489000 | 86.68 | 0.05 | 0.06 | 86.3 | 87.225 | 85.99 | 130421 |
| 1725402600 | 86.63 | -0.75 | -0.86 | 86.79 | 86.82 | 85.24 | 171261 |
| 1725057000 | 87.38 | -1.33 | -1.50 | 88.46 | 88.65 | 86.885 | 141855 |
| 1724970600 | 88.71 | 0.83 | 0.94 | 88.01 | 89.3288 | 88 | 109318 |
| 1724884200 | 87.88 | -1.26 | -1.41 | 88.13 | 88.13 | 87.17 | 83856 |
| 1724797800 | 89.14 | 0.46 | 0.52 | 87.85 | 89.23 | 87.8172 | 91549 |
| 1724711400 | 88.68 | 0.52 | 0.59 | 89.26 | 89.26 | 88.2 | 128637 |
| 1724452200 | 88.16 | 1.91 | 2.21 | 87.42 | 88.78 | 87.0468 | 174619 |
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
