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 | -4.65 | -6.62865288667 | 70.15 | 71.68 | 65.15 | 706075 | 69.16263204 | SP |
| 4 | 1.62 | 2.53600500939 | 63.88 | 71.68 | 60.43 | 775398 | 66.07081783 | SP |
| 12 | 1.125 | 1.74757281553 | 64.375 | 75.35 | 58.26 | 632668 | 66.79067214 | SP |
| 26 | -4.195 | -6.019083148 | 69.695 | 82.93 | 38 | 638059 | 62.272522 | SP |
| 52 | 38.97 | 146.890312853 | 26.53 | 85.065 | 24.085 | 513216 | 57.70718386 | SP |
| 156 | 38.855 | 145.824732595 | 26.645 | 85.065 | 5.825 | 296845 | 39.65216794 | SP |
| 260 | 35.15 | 115.815485997 | 30.35 | 85.065 | 5.825 | 211621 | 37.9342307 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735687800 | 65.14 | -2.29 | -3.40 | 67.85 | 67.9021 | 64.815 | 753697 |
| 1735601400 | 67.43 | -1.31 | -1.91 | 66.129999 | 69.65 | 65.349999 | 897396 |
| 1735342200 | 68.74 | -2.2 | -3.10 | 69.89 | 69.94 | 66.480999 | 791302 |
| 1735255800 | 70.94 | 0.31 | 0.44 | 69.93 | 71.68 | 69.1662 | 582133 |
| 1735077840 | 70.63 | 1.4 | 2.02 | 70.15 | 71.24 | 69.4 | 570545 |
| 1734996600 | 69.23 | 4.71 | 7.30 | 66.11 | 69.36 | 65.8501 | 1139825 |
| 1734737400 | 64.519999 | 2.84 | 4.60 | 61.22 | 66.06 | 60.5 | 946102 |
| 1734651000 | 61.68 | -0.26 | -0.42 | 63.69 | 64.28 | 61.41 | 1025474 |
| 1734564600 | 61.94 | -3.87 | -5.88 | 67.92 | 69.3 | 61.31 | 1135167 |
| 1734478200 | 65.81 | -2.47 | -3.62 | 65.41 | 66.587999 | 63.57 | 958247 |
| 1734391800 | 68.28 | 1.77 | 2.66 | 67.17 | 68.77 | 65.43 | 850496 |
| 1734132600 | 66.51 | 2.84 | 4.46 | 68 | 68.86 | 64.48 | 1197617 |
| 1734046200 | 63.67 | -1.52 | -2.33 | 63.56 | 64.16 | 62.43 | 551874 |
| 1733959800 | 65.19 | 4.09 | 6.69 | 63.48 | 65.9389 | 62 | 548003 |
| 1733873400 | 61.1 | -3.59 | -5.55 | 64.849999 | 65.9 | 60.43 | 713554 |
| 1733787000 | 64.69 | -2.25 | -3.36 | 64.92 | 65.8304 | 63.68 | 683312 |
| 1733527800 | 66.94 | -0.42 | -0.62 | 67.23 | 68.19 | 65.9 | 423915 |
| 1733441400 | 67.36 | -1.11 | -1.62 | 68.4 | 68.88 | 66.92 | 677774 |
| 1733355000 | 68.47 | 3.15 | 4.82 | 67.37 | 68.74 | 65.67 | 660157 |
| 1733268600 | 65.319999 | 0.78 | 1.21 | 63.88 | 65.65 | 63.72 | 575591 |
| 1733182200 | 64.54 | 1.54 | 2.44 | 63.51 | 65.43 | 63.39 | 762097 |
| 1732917840 | 63 | 2.23 | 3.67 | 61.76 | 63.99 | 61.58 | 356825 |
| 1732750200 | 60.77 | -1.84 | -2.94 | 61.28 | 61.4 | 58.26 | 852969 |
| 1732663800 | 62.61 | -0.15 | -0.24 | 64.01 | 64.72 | 61.58 | 464751 |
| 1732577400 | 62.76 | -2.54 | -3.89 | 66 | 66 | 62.55 | 876206 |
| 1732318200 | 65.3 | -2.54 | -3.74 | 67.09 | 68.08 | 64.6793 | 604126 |
| 1732231800 | 67.84 | 1.14 | 1.71 | 69.15 | 71.28 | 63.49 | 1108962 |
| 1732145400 | 66.7 | -1.17 | -1.72 | 67.86 | 67.86 | 64.400099 | 1028386 |
| 1732059000 | 67.87 | 3.51 | 5.45 | 64.629999 | 67.9 | 64.459999 | 809702 |
| 1731972600 | 64.36 | -0.25 | -0.39 | 63.59 | 65.08 | 61.9 | 709336 |
| 1731713400 | 64.61 | -4.76 | -6.86 | 67.19 | 67.34 | 63.46 | 1008455 |
| 1731627000 | 69.37 | -0.11 | -0.16 | 70.5 | 71.05 | 68.68 | 737290 |
| 1731540600 | 69.48 | -2.21 | -3.08 | 71.55 | 71.82 | 69.06 | 736515 |
| 1731454200 | 71.69 | 0.75 | 1.06 | 71.53 | 72.8 | 69.9 | 744757 |
| 1731367800 | 70.94 | -2.87 | -3.89 | 73.85 | 73.895 | 69.55 | 863119 |
| 1731108600 | 73.81 | -1.12 | -1.49 | 74.34 | 75.35 | 72.67 | 593594 |
| 1731022200 | 74.93 | 3.08 | 4.28 | 73.12 | 74.94 | 73 | 589256 |
| 1730935800 | 71.855 | 5.03 | 7.53 | 70 | 72.3143 | 68.855 | 939828 |
| 1730849400 | 66.825 | 2.95 | 4.62 | 64.55 | 66.875 | 64.55 | 532190 |
| 1730763000 | 63.875 | 0.08 | 0.13 | 64.535 | 66.2775 | 63.5 | 678336 |
| 1730500200 | 63.795 | 1.89 | 3.05 | 63.22 | 65.224999 | 62.97 | 817224 |
| 1730413800 | 61.905 | -6.09 | -8.96 | 66.459999 | 66.459999 | 61.34 | 1336152 |
| 1730327400 | 67.995 | -2.91 | -4.10 | 68.5 | 69 | 66.54 | 754702 |
| 1730241000 | 70.905 | 2.26 | 3.28 | 68.59 | 71.655 | 67.74 | 683610 |
| 1730154600 | 68.65 | -0.51 | -0.74 | 70.08 | 70.08 | 68.5 | 549018 |
| 1729895400 | 69.16 | 1.08 | 1.59 | 69.03 | 71.59 | 68.995 | 2368954 |
| 1729809000 | 68.075 | 0.78 | 1.15 | 68.37 | 68.67 | 66.8 | 556512 |
| 1729722600 | 67.3 | -3.23 | -4.57 | 69.44 | 69.595 | 65.625 | 902152 |
| 1729636200 | 70.525 | -0.32 | -0.44 | 70.19 | 71.05 | 69.225 | 775662 |
| 1729549800 | 70.84 | 2.92 | 4.30 | 67.67 | 70.875 | 67.67 | 848104 |
| 1729290600 | 67.92 | 0.48 | 0.71 | 69.07 | 69.07 | 67.385 | 502130 |
| 1729204200 | 67.44 | 1.19 | 1.80 | 69.805 | 70.5 | 67.38 | 1390448 |
| 1729117800 | 66.25 | 2.15 | 3.35 | 66.19 | 66.93 | 63.955 | 761660 |
| 1729031400 | 64.105 | -6.87 | -9.68 | 70.45 | 71.1125 | 62.815 | 1191296 |
| 1728945000 | 70.975 | 2.75 | 4.03 | 69.65 | 71.9377 | 69.555 | 680932 |
| 1728685800 | 68.225 | -0.08 | -0.12 | 67.205 | 68.7 | 67 | 454884 |
| 1728599400 | 68.305 | 0.84 | 1.24 | 66.334999 | 68.75 | 65.8 | 587208 |
| 1728513000 | 67.47 | 0.77 | 1.15 | 67.44 | 67.665 | 65.27065 | 753980 |
| 1728426600 | 66.7 | 3.47 | 5.48 | 64.375 | 67.225 | 63.9205 | 979178 |
| 1728340200 | 63.235 | 1.2 | 1.93 | 61.485 | 65.125 | 61.485 | 855488 |
| 1728081000 | 62.035 | 2.1 | 3.50 | 62.28 | 62.32 | 59.6916 | 678806 |
| 1727994600 | 59.94 | 2.2 | 3.80 | 58.22 | 61.48325 | 58.22 | 739354 |
| 1727908200 | 57.745 | 1.88 | 3.37 | 55.865 | 58.575 | 55.025 | 486056 |
| 1727821800 | 55.865 | -4.09 | -6.82 | 60.005 | 60.42665 | 55.025 | 1071918 |
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
