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 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738022220 | 2742.28 | -28.67 | -1.03 | 2766.78 | 2772.7199 | 2730.54 | 190000000 |
| 1737756000 | 2770.95 | 16.61 | 0.60 | 2754.69 | 2786.06 | 2754.65 | 20000000 |
| 1737676560 | 2754.34 | -1.48 | -0.05 | 2754.36 | 2758.9899 | 2736.01 | 20000000 |
| 1737590160 | 2755.82 | 11.3 | 0.41 | 2744.84 | 2763.45 | 2742.68 | 310000000 |
| 1737503820 | 2744.52 | 33.72 | 1.24 | 2710.56 | 2746.04 | 2702.93 | 500000000 |
| 1737417420 | 2710.8 | 8.02 | 0.30 | 2695.79 | 2713.8 | 2689.36 | 330000000 |
| 1737151140 | 2702.78 | -11.67 | -0.43 | 2714.62 | 2717.45 | 2699.31 | 730000000 |
| 1737071820 | 2714.45 | 19.55 | 0.73 | 2694.91 | 2724.8 | 2690.03 | 460000000 |
| 1736985420 | 2694.9 | 19.18 | 0.72 | 2675.56 | 2697.96 | 2669.41 | 110000000 |
| 1736899020 | 2675.7199 | 6.9 | 0.26 | 2667.13 | 2679.1 | 2660 | 680000000 |
| 1736812620 | 2668.82 | -21.22 | -0.79 | 2690.78 | 2693.4899 | 2656.85 | 270000000 |
| 1736546340 | 2690.04 | 19.78 | 0.74 | 2670.23 | 2698 | 2663.91 | 460000000 |
| 1736467020 | 2670.26 | 7.53 | 0.28 | 2662.76 | 2678.41 | 2655.63 | 430000000 |
| 1736380620 | 2662.73 | 12.73 | 0.48 | 2649.39 | 2670.11 | 2645.36 | 250000000 |
| 1736294220 | 2650 | 15.25 | 0.58 | 2634.9899 | 2664.35 | 2633.04 | 20000000 |
| 1736207820 | 2634.75 | -5.06 | -0.19 | 2640.86 | 2649.51 | 2614.84 | 170000000 |
| 1735945140 | 2639.81 | -18.86 | -0.71 | 2658.9 | 2665.38 | 2636.77 | 80000000 |
| 1735862220 | 2658.67 | 34.33 | 1.31 | 2623.25 | 2660.56 | 2623.09 | 200000000 |
| 1735775820 | 2624.34 | -0.2 | -0.01 | 2635 | 2635 | 2621.77 | 0 |
| 1735685940 | 2624.54 | 17.24 | 0.66 | 2606.43 | 2627.64 | 2602.73 | 310000000 |
| 1735603020 | 2607.3 | -14.04 | -0.54 | 2623.93 | 2628.14 | 2596.15 | 120000000 |
| 1735336800 | 2621.34 | -11.57 | -0.44 | 2632.88 | 2638.33 | 2611.71 | 20000000 |
| 1735257420 | 2632.91 | 14.5 | 0.55 | 2619.2399 | 2639.18 | 2619.21 | 30000000 |
| 1735171020 | 2618.41 | 1.55 | 0.06 | 2616.86 | 2620.06 | 2615.03 | 0 |
| 1735073940 | 2616.86 | 0.97 | 0.04 | 2615.43 | 2621.5 | 2610.14 | 100000000 |
| 1734998220 | 2615.89 | -7.55 | -0.29 | 2624.4899 | 2633.33 | 2608.26 | 40000000 |
| 1734732000 | 2623.44 | 29.84 | 1.15 | 2593.98 | 2631.91 | 2589.7399 | 60000000 |
| 1734652620 | 2593.6 | 5.7 | 0.22 | 2588.9699 | 2626.4699 | 2587.03 | 180000000 |
| 1734566220 | 2587.9 | -59.35 | -2.24 | 2646.89 | 2651.78 | 2583.45 | 320000000 |
| 1734479820 | 2647.25 | -4.7 | -0.18 | 2652.42 | 2658.7199 | 2633.13 | 30000000 |
| 1734393420 | 2651.95 | 3.45 | 0.13 | 2650.14 | 2664.4699 | 2643.62 | 270000000 |
| 1734127200 | 2648.5 | -32.34 | -1.21 | 2679.36 | 2692.9 | 2646.18 | 240000000 |
| 1734047760 | 2680.84 | -39.2 | -1.44 | 2719.86 | 2726.23 | 2675.19 | 270000000 |
| 1733961420 | 2720.04 | 23.3 | 0.86 | 2695.09 | 2721.27 | 2675.89 | 890000000 |
| 1733874960 | 2696.7399 | 35.98 | 1.35 | 2660.27 | 2698.39 | 2658.02 | 340000000 |
| 1733788620 | 2660.76 | 27.52 | 1.05 | 2635.93 | 2676.48 | 2627.61 | 310000000 |
| 1733524200 | 2633.2399 | -0.22 | -0.01 | 2632.71 | 2645.7399 | 2613.06 | 70000000 |
| 1733443020 | 2633.46 | -17.26 | -0.65 | 2649.53 | 2655.59 | 2623.6 | 240000000 |
| 1733356620 | 2650.7199 | 7.87 | 0.30 | 2642.9 | 2657.19 | 2632.5 | 230000000 |
| 1733270220 | 2642.85 | 0.45 | 0.02 | 2642.61 | 2655.7 | 2634.18 | 330000000 |
| 1733183820 | 2642.4 | -8.1 | -0.31 | 2646.55 | 2651.78 | 2621.9699 | 870000000 |
| 1732914660 | 2650.5 | 11.63 | 0.44 | 2638.98 | 2666.38 | 2634.11 | 160000000 |
| 1732838220 | 2638.87 | 1.95 | 0.07 | 2636.94 | 2649.69 | 2620.9899 | 0 |
| 1732751820 | 2636.92 | 4.95 | 0.19 | 2632.7399 | 2658.26 | 2627.16 | 0 |
| 1732665420 | 2631.9699 | 20.66 | 0.79 | 2611.76 | 2641.96 | 2608.66 | 10000000 |
| 1732579020 | 2611.31 | -104.84 | -3.86 | 2718.23 | 2720.17 | 2605.31 | 200000000 |
| 1732312740 | 2716.15 | 46.52 | 1.74 | 2669.14 | 2716.45 | 2669.14 | 390000000 |
| 1732233420 | 2669.63 | 17.45 | 0.66 | 2652.35 | 2673.56 | 2650.48 | 210000000 |
| 1732147020 | 2652.18 | 16.73 | 0.63 | 2634.9899 | 2655.4899 | 2618.93 | 320000000 |
| 1732060620 | 2635.45 | 22.42 | 0.86 | 2612.43 | 2639.5 | 2611.13 | 200000000 |
| 1731974220 | 2613.03 | 49.86 | 1.95 | 2571.37 | 2615.15 | 2569.93 | 120000000 |
| 1731707940 | 2563.17 | -3.75 | -0.15 | 2566.45 | 2576.13 | 2554.58 | 50000000 |
| 1731628620 | 2566.92 | -3.51 | -0.14 | 2571.9 | 2577.54 | 2536.89 | 380000000 |
| 1731542220 | 2570.43 | -28.68 | -1.10 | 2598.34 | 2618.91 | 2569.46 | 60000000 |
| 1731455820 | 2599.11 | -24.52 | -0.93 | 2623.38 | 2627.21 | 2589.8 | 1030000000 |
| 1731369420 | 2623.63 | -60.5 | -2.25 | 2685.12 | 2685.5 | 2610.67 | 650000000 |
| 1731103140 | 2684.13 | -21.4 | -0.79 | 2707.36 | 2710.44 | 2680.4 | 510000000 |
| 1731023820 | 2705.53 | 42.09 | 1.58 | 2663.96 | 2710.4 | 2643.51 | 120000000 |
| 1730937420 | 2663.44 | -82.9 | -3.02 | 2745.2199 | 2749.73 | 2652.51 | 430000000 |
| 1730851020 | 2746.34 | 9.67 | 0.35 | 2735.55 | 2750.01 | 2724.81 | 110000000 |
| 1730764620 | 2736.67 | 0.12 | 0.00 | 2739.16 | 2748.25 | 2731.84 | 10000000 |
| 1730494740 | 2736.55 | -9.76 | -0.36 | 2746.2199 | 2762.3 | 2733.26 | 0 |
| 1730419020 | 2746.31 | -40.1 | -1.44 | 2785.59 | 2790.12 | 2731.65 | 300000000 |
| 1730332620 | 2786.41 | 11.32 | 0.41 | 2775.17 | 2790.05 | 2770.9899 | 10000000 |
| 1730246220 | 2775.09 | 31.57 | 1.15 | 2744.01 | 2775.38 | 2743.35 | 0 |
| 1730159820 | 2743.52 | -4.15 | -0.15 | 2734.73 | 2746 | 2724.79 | 130000000 |
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
