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 | 385.5 | 4.53817719492 | 8494.6 | 8947.4 | 8435.8 | 0 | 0 | IX |
| 4 | 19.5 | 0.220075389928 | 8860.6 | 8947.4 | 8418.6 | 0 | 0 | IX |
| 12 | -527.8 | -5.61017867962 | 9407.9 | 9646.6 | 8350.5 | 0 | 0 | IX |
| 26 | -1475.9 | -14.2516415604 | 10356 | 10545.8 | 8350.5 | 0 | 0 | IX |
| 52 | -1573.2 | -15.0497928884 | 10453.3 | 11271.2 | 8350.5 | 0 | 0 | IX |
| 156 | 802.1 | 9.9294379797 | 8078 | 12121.5 | 7467.7 | 0 | 0 | IX |
| 260 | -2246.3 | -20.188920046 | 11126.4 | 12180.5 | 4960.8 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732252500 | 8880.1 | 199.9 | 2.30 | 8680.2 | 8947.4 | 8680.2 | 0 |
| 1732166100 | 8680.2 | 7.4 | 0.09 | 8672.8 | 8750.1 | 8651.8 | 0 |
| 1732079700 | 8672.8 | -89.6 | -1.02 | 8762.4 | 8796.5 | 8642.6 | 0 |
| 1731993300 | 8762.4 | 125.3 | 1.45 | 8637.1 | 8822.4 | 8637.1 | 0 |
| 1731906900 | 8637.1 | 124.9 | 1.47 | 8512.2 | 8659.3 | 8508.6 | 0 |
| 1731647700 | 8512.2 | 65.2 | 0.77 | 8447 | 8528.4 | 8447 | 0 |
| 1731561300 | 8447 | -47.6 | -0.56 | 8494.6 | 8570.7 | 8435.8 | 0 |
| 1731474900 | 8494.6 | -1.9 | -0.02 | 8496.5 | 8504.6 | 8418.6 | 0 |
| 1731388500 | 8496.5 | -143.5 | -1.66 | 8640 | 8640 | 8495.9 | 0 |
| 1731302100 | 8640 | -58 | -0.67 | 8698 | 8698 | 8628.6 | 0 |
| 1731042900 | 8698 | -42.2 | -0.48 | 8740.2 | 8779.4 | 8687.5 | 0 |
| 1730956500 | 8740.2 | 195.9 | 2.29 | 8544.3 | 8740.2 | 8544.3 | 0 |
| 1730870100 | 8544.3 | -105.7 | -1.22 | 8650 | 8719.4 | 8544.3 | 0 |
| 1730783700 | 8650 | -39.6 | -0.46 | 8689.6 | 8709.1 | 8605.7 | 0 |
| 1730697300 | 8689.6 | -61.7 | -0.71 | 8751.3 | 8751.3 | 8651.2 | 0 |
| 1730438100 | 8751.3 | 91.7 | 1.06 | 8659.6 | 8764.8 | 8633.6 | 0 |
| 1730351700 | 8659.6 | -39.9 | -0.46 | 8699.5 | 8748.1 | 8650.6 | 0 |
| 1730265300 | 8699.5 | -65.1 | -0.74 | 8764.6 | 8774.7 | 8689.9 | 0 |
| 1730178900 | 8764.6 | -59 | -0.67 | 8823.6 | 8830.7 | 8746.4 | 0 |
| 1730092500 | 8823.6 | -47.7 | -0.54 | 8871.3 | 8871.3 | 8730.8 | 0 |
| 1729833300 | 8871.3 | 3.2 | 0.04 | 8868.1 | 8944.3 | 8868.1 | 0 |
| 1729746900 | 8868.1 | 7.5 | 0.08 | 8860.6 | 8884.8 | 8799.3 | 0 |
| 1729660500 | 8860.6 | -67.1 | -0.75 | 8927.7 | 8966.6 | 8851.1 | 0 |
| 1729574100 | 8927.7 | -136.6 | -1.51 | 9064.3 | 9064.3 | 8918 | 0 |
| 1729487700 | 9064.3 | 111.9 | 1.25 | 8952.4 | 9084.3 | 8952.4 | 0 |
| 1729228500 | 8952.4 | -112 | -1.24 | 9064.4 | 9079.5 | 8937.3 | 0 |
| 1729142100 | 9064.4 | 45.3 | 0.50 | 9019.1 | 9195.8 | 9019.1 | 0 |
| 1729055700 | 9019.1 | -66.5 | -0.73 | 9085.6 | 9085.6 | 8973.9 | 0 |
| 1728969300 | 9085.6 | -114.8 | -1.25 | 9200.4 | 9200.4 | 9055.6 | 0 |
| 1728882900 | 9200.4 | -117.1 | -1.26 | 9317.5 | 9324.3 | 9200.4 | 0 |
| 1728623700 | 9317.5 | 33.7 | 0.36 | 9283.8 | 9395.4 | 9283.8 | 0 |
| 1728537300 | 9283.8 | 90 | 0.98 | 9193.8 | 9298.3 | 9188.5 | 0 |
| 1728450900 | 9193.8 | -231.2 | -2.45 | 9425 | 9425 | 9182.4 | 0 |
| 1728364500 | 9425 | -90.7 | -0.95 | 9515.7 | 9646.6 | 9393.6 | 0 |
| 1728278100 | 9515.7 | 20.5 | 0.22 | 9495.2 | 9558.3 | 9469.8 | 0 |
| 1728022500 | 9495.2 | 171.5 | 1.84 | 9323.7 | 9529.7 | 9323.7 | 0 |
| 1727936100 | 9323.7 | -6.3 | -0.07 | 9330 | 9342.2 | 9254.4 | 0 |
| 1727849700 | 9330 | 214.5 | 2.35 | 9115.5 | 9383.5 | 9115.5 | 0 |
| 1727763300 | 9115.5 | -13.2 | -0.14 | 9128.7 | 9190.4 | 9100.7 | 0 |
| 1727676900 | 9128.7 | 232 | 2.61 | 8896.7 | 9134.4 | 8896.7 | 0 |
| 1727417700 | 8896.7 | -44.4 | -0.50 | 8941.1 | 8949.5 | 8805.1 | 0 |
| 1727331300 | 8941.1 | -99.9 | -1.10 | 9041 | 9133.2 | 8898.2 | 0 |
| 1727244900 | 9041 | 38.3 | 0.43 | 9002.7 | 9084.5 | 8989.7 | 0 |
| 1727158500 | 9002.7 | 135.7 | 1.53 | 8867 | 9040 | 8863.9 | 0 |
| 1727072100 | 8867 | 82.1 | 0.93 | 8784.9 | 8899.6 | 8752.8 | 0 |
| 1726812900 | 8784.9 | 18.6 | 0.21 | 8766.3 | 8845.3 | 8759.2 | 0 |
| 1726726500 | 8766.3 | 95.2 | 1.10 | 8671.1 | 8790.8 | 8656.1 | 0 |
| 1726640100 | 8671.1 | 59.3 | 0.69 | 8611.8 | 8680.1 | 8609.3 | 0 |
| 1726553700 | 8611.8 | 17.3 | 0.20 | 8594.5 | 8680.2 | 8594.5 | 0 |
| 1726467300 | 8594.5 | -39.7 | -0.46 | 8634.2 | 8662.5 | 8588.6 | 0 |
| 1726208100 | 8634.2 | 71.7 | 0.84 | 8562.5 | 8743.4 | 8562.5 | 0 |
| 1726121700 | 8562.5 | 194 | 2.32 | 8368.5 | 8579.3 | 8368.5 | 0 |
| 1726035300 | 8368.5 | -120 | -1.41 | 8488.5 | 8490.2 | 8330.4 | 0 |
| 1725948900 | 8488.5 | 78.2 | 0.93 | 8410.3 | 8495.8 | 8408.7 | 0 |
| 1725862500 | 8410.3 | -66.4 | -0.78 | 8476.7 | 8476.7 | 8350.5 | 0 |
| 1725603300 | 8476.7 | -262.9 | -3.01 | 8739.6 | 8743.4 | 8473.6 | 0 |
| 1725516900 | 8739.6 | -350.8 | -3.86 | 9090.4 | 9090.4 | 8692 | 0 |
| 1725430500 | 9090.4 | -279.9 | -2.99 | 9370.3 | 9370.3 | 9031 | 0 |
| 1725344100 | 9370.3 | -54.2 | -0.58 | 9424.5 | 9457.5 | 9328.3 | 0 |
| 1725257700 | 9424.5 | 102.3 | 1.10 | 9322.2 | 9452.7 | 9306.5 | 0 |
| 1724998500 | 9322.2 | 117 | 1.27 | 9205.2 | 9392.4 | 9197.2 | 0 |
| 1724912100 | 9205.2 | -202.7 | -2.15 | 9407.9 | 9407.9 | 9205 | 0 |
| 1724825700 | 9407.9 | -134.8 | -1.41 | 9542.7 | 9542.7 | 9393 | 0 |
| 1724739300 | 9542.7 | 218.5 | 2.34 | 9324.2 | 9658.9 | 9324.2 | 0 |
| 1724652900 | 9324.2 | 106.5 | 1.16 | 9217.7 | 9362.3 | 9217.7 | 0 |
| 1724393700 | 9217.7 | -106.3 | -1.14 | 9324 | 9324 | 9200.3 | 0 |
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
