Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 110 | 1.03540131214 | 10623.9 | 10789.8 | 10623.9 | 0 | 0 | IX |
| 4 | 485.1 | 4.7332370619 | 10248.8 | 10789.8 | 10248.8 | 0 | 0 | IX |
| 12 | 383.4 | 3.70416888073 | 10350.5 | 10789.8 | 10025 | 0 | 0 | IX |
| 26 | 1116.8 | 11.6126483035 | 9617.1 | 10789.8 | 9601.5 | 0 | 0 | IX |
| 52 | 1611.6 | 17.6665972397 | 9122.3 | 10789.8 | 9043.5 | 0 | 0 | IX |
| 156 | 1688.7 | 18.669570601 | 9045.2 | 10789.8 | 7774.2 | 0 | 0 | IX |
| 260 | 3097.6 | 40.5641475584 | 7636.3 | 10789.8 | 4413.2 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739510100 | 10733.9 | 59.1 | 0.55 | 10674.8 | 10777.3 | 10669.4 | 0 |
| 1739423700 | 10674.8 | -82.6 | -0.77 | 10757.4 | 10760.4 | 10668.7 | 0 |
| 1739337300 | 10757.4 | -13.6 | -0.13 | 10771 | 10789.8 | 10702.7 | 0 |
| 1739250900 | 10771 | 83.6 | 0.78 | 10687.4 | 10779.1 | 10687.4 | 0 |
| 1739164500 | 10687.4 | -15.6 | -0.15 | 10703 | 10731.6 | 10661.2 | 0 |
| 1738905300 | 10703 | 11.6 | 0.11 | 10691.4 | 10716.7 | 10674.3 | 0 |
| 1738818900 | 10691.4 | 67.5 | 0.64 | 10623.9 | 10706.2 | 10623.9 | 0 |
| 1738732500 | 10623.9 | 83.8 | 0.80 | 10540.1 | 10647 | 10540.1 | 0 |
| 1738646100 | 10540.1 | 23.5 | 0.22 | 10516.6 | 10634.1 | 10516.6 | 0 |
| 1738559700 | 10516.6 | -200.9 | -1.87 | 10717.5 | 10717.5 | 10488.5 | 0 |
| 1738300500 | 10717.5 | 99.4 | 0.94 | 10618.1 | 10736 | 10618.1 | 0 |
| 1738214100 | 10618.1 | 34.5 | 0.33 | 10583.6 | 10638.5 | 10573.8 | 0 |
| 1738127700 | 10583.6 | 96.9 | 0.92 | 10486.7 | 10630.6 | 10486.7 | 0 |
| 1738041300 | 10486.7 | -60.4 | -0.57 | 10547.1 | 10558.8 | 10486.7 | 0 |
| 1737695700 | 10547.1 | 18.4 | 0.17 | 10528.7 | 10555.4 | 10516.2 | 0 |
| 1737609300 | 10528.7 | -85.8 | -0.81 | 10614.5 | 10614.5 | 10506.1 | 0 |
| 1737522900 | 10614.5 | 123.3 | 1.18 | 10491.2 | 10627.6 | 10491.2 | 0 |
| 1737436500 | 10491.2 | 89.9 | 0.86 | 10401.3 | 10546.6 | 10401.3 | 0 |
| 1737350100 | 10401.3 | 43.7 | 0.42 | 10357.6 | 10406.5 | 10357.6 | 0 |
| 1737090900 | 10357.6 | 6.1 | 0.06 | 10351.5 | 10400.3 | 10351.5 | 0 |
| 1737004500 | 10351.5 | 102.7 | 1.00 | 10248.8 | 10430.1 | 10248.8 | 0 |
| 1736918100 | 10248.8 | -7.4 | -0.07 | 10256.2 | 10308.2 | 10248.8 | 0 |
| 1736831700 | 10256.2 | 92.9 | 0.91 | 10163.3 | 10264 | 10163.3 | 0 |
| 1736745300 | 10163.3 | -119.5 | -1.16 | 10282.8 | 10282.8 | 10141.8 | 0 |
| 1736486100 | 10282.8 | -15.8 | -0.15 | 10298.6 | 10326.1 | 10241.3 | 0 |
| 1736399700 | 10298.6 | -27.7 | -0.27 | 10326.3 | 10326.3 | 10238.3 | 0 |
| 1736313300 | 10326.3 | 3.2 | 0.03 | 10323.1 | 10340.3 | 10277.7 | 0 |
| 1736226900 | 10323.1 | 60.3 | 0.59 | 10262.8 | 10344.7 | 10262.8 | 0 |
| 1736140500 | 10262.8 | 13.6 | 0.13 | 10249.2 | 10349.8 | 10249.2 | 0 |
| 1735881300 | 10249.2 | 62.2 | 0.61 | 10187 | 10261.8 | 10183.2 | 0 |
| 1735794900 | 10187 | 34.2 | 0.34 | 10152.8 | 10188.7 | 10093.8 | 0 |
| 1735617660 | 10152.8 | -109 | -1.06 | 10261.8 | 10261.8 | 10152.8 | 0 |
| 1735535700 | 10261.8 | -15 | -0.15 | 10276.8 | 10276.8 | 10179.4 | 0 |
| 1735276500 | 10276.8 | 41.7 | 0.41 | 10235.1 | 10317.3 | 10235.1 | 0 |
| 1735014060 | 10235.1 | 41.4 | 0.41 | 10193.7 | 10235.1 | 10186.5 | 0 |
| 1734930900 | 10193.7 | 151 | 1.50 | 10042.7 | 10193.7 | 10042.7 | 0 |
| 1734671700 | 10042.7 | -97.4 | -0.96 | 10140.1 | 10140.1 | 10025 | 0 |
| 1734585300 | 10140.1 | -187.2 | -1.81 | 10327.3 | 10327.3 | 10067.3 | 0 |
| 1734498900 | 10327.3 | 28.3 | 0.27 | 10299 | 10355 | 10283.7 | 0 |
| 1734412500 | 10299 | 96.3 | 0.94 | 10202.7 | 10314.5 | 10192.4 | 0 |
| 1734326100 | 10202.7 | -80.1 | -0.78 | 10282.8 | 10287.1 | 10202.7 | 0 |
| 1734066900 | 10282.8 | -38.9 | -0.38 | 10321.7 | 10321.7 | 10224.6 | 0 |
| 1733980500 | 10321.7 | -28.7 | -0.28 | 10350.4 | 10422 | 10315.8 | 0 |
| 1733894100 | 10350.4 | -65 | -0.62 | 10415.4 | 10420.9 | 10350.4 | 0 |
| 1733807700 | 10415.4 | -122.3 | -1.16 | 10537.7 | 10569.4 | 10382.9 | 0 |
| 1733721300 | 10537.7 | -40.5 | -0.38 | 10578.2 | 10605.4 | 10537.7 | 0 |
| 1733462100 | 10578.2 | -83.8 | -0.79 | 10662 | 10662 | 10572.7 | 0 |
| 1733375700 | 10662 | 32.6 | 0.31 | 10629.4 | 10692 | 10626.7 | 0 |
| 1733289300 | 10629.4 | -6.3 | -0.06 | 10635.7 | 10643 | 10591.2 | 0 |
| 1733202900 | 10635.7 | 78.4 | 0.74 | 10557.3 | 10662 | 10552.4 | 0 |
| 1733116500 | 10557.3 | -11.5 | -0.11 | 10568.8 | 10623.2 | 10557.3 | 0 |
| 1732857300 | 10568.8 | 2 | 0.02 | 10566.8 | 10576.1 | 10507.4 | 0 |
| 1732770900 | 10566.8 | 37.1 | 0.35 | 10529.7 | 10620.8 | 10526.8 | 0 |
| 1732684500 | 10529.7 | 42.3 | 0.40 | 10487.4 | 10554.7 | 10487.4 | 0 |
| 1732598100 | 10487.4 | 12.9 | 0.12 | 10474.5 | 10548.9 | 10474.5 | 0 |
| 1732511700 | 10474.5 | 52 | 0.50 | 10422.5 | 10527 | 10422.5 | 0 |
| 1732252500 | 10422.5 | 120.3 | 1.17 | 10302.2 | 10455.6 | 10302.2 | 0 |
| 1732166100 | 10302.2 | -48.3 | -0.47 | 10350.5 | 10380.2 | 10285.6 | 0 |
| 1732079700 | 10350.5 | -103.2 | -0.99 | 10453.7 | 10458.9 | 10350.5 | 0 |
| 1731993300 | 10453.7 | 164.6 | 1.60 | 10289.1 | 10518.2 | 10289.1 | 0 |
| 1731906900 | 10289.1 | 59.7 | 0.58 | 10229.4 | 10301.3 | 10212.3 | 0 |
| 1731647700 | 10229.4 | 76.2 | 0.75 | 10153.2 | 10255.9 | 10153.2 | 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
