Hot Features
プレミアム
Scale 30 Kursindex (0Q5C)
DBI
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 | 4.88 | 0.55397259652 | 880.91 | 890.23 | 872.3 | 0 | 0 | IX |
| 4 | -1.3 | -0.146546573628 | 887.09 | 896.11 | 867.48 | 0 | 0 | IX |
| 12 | 13.23 | 1.51622811039 | 872.56 | 907.33 | 841.11 | 0 | 0 | IX |
| 26 | -56.2 | -5.96609305831 | 941.99 | 959.72 | 804.89 | 0 | 0 | IX |
| 52 | -14.29 | -1.58763665452 | 900.08 | 1084.95 | 804.89 | 0 | 0 | IX |
| 156 | -688.47 | -43.732928487 | 1574.26 | 1586.71 | 804.89 | 0 | 0 | IX |
| 260 | -162.85 | -15.5296383888 | 1048.64 | 1731.81 | 706.37 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 882.92 | -2.67 | -0.30 | 885.54 | 890.23 | 882.9 | 0 |
| 1732123800 | 885.59 | 7.32 | 0.83 | 877.7 | 887.61 | 877.6 | 0 |
| 1732037400 | 878.27 | -3.66 | -0.41 | 883.65 | 885.63 | 872.66 | 0 |
| 1731951000 | 881.93 | 6.3 | 0.72 | 875.18 | 884.76 | 874.65 | 0 |
| 1731691800 | 875.63 | -5.47 | -0.62 | 880.91 | 883.14 | 872.3 | 0 |
| 1731605400 | 881.1 | 3.6 | 0.41 | 875.55 | 881.73 | 872.93 | 0 |
| 1731519000 | 877.5 | 6.05 | 0.69 | 871.53 | 881.31 | 871.53 | 0 |
| 1731432600 | 871.45 | -15.56 | -1.75 | 886.47 | 887.31 | 869.81 | 0 |
| 1731346200 | 887.01 | 9.96 | 1.14 | 875.71 | 888.12 | 875.71 | 0 |
| 1731087000 | 877.05 | -3 | -0.34 | 882.36 | 888.24 | 875.39 | 0 |
| 1731000600 | 880.05 | 10.67 | 1.23 | 871.01 | 880.59 | 871.01 | 0 |
| 1730914200 | 869.38 | -15.32 | -1.73 | 884.98 | 889.85 | 867.48 | 0 |
| 1730827800 | 884.7 | 4.36 | 0.50 | 880.62 | 885.88 | 877.69 | 0 |
| 1730741400 | 880.34 | -4.25 | -0.48 | 886.55 | 889.51 | 879.79 | 0 |
| 1730482200 | 884.59 | 9.94 | 1.14 | 878.48 | 885.68 | 877.06 | 0 |
| 1730395800 | 874.65 | -16.49 | -1.85 | 890.42 | 890.42 | 872.79 | 0 |
| 1730309400 | 891.14 | 1.57 | 0.18 | 888.96 | 895.61 | 887.2 | 0 |
| 1730223000 | 889.57 | 0.32 | 0.04 | 888.87 | 892.74 | 885.01 | 0 |
| 1730136600 | 889.25 | 1.65 | 0.19 | 891.09 | 896.11 | 886.55 | 0 |
| 1729873800 | 887.6 | -0.95 | -0.11 | 887.09 | 891.69 | 886.34 | 0 |
| 1729787400 | 888.55 | -0.28 | -0.03 | 890.97 | 894.33 | 888.48 | 0 |
| 1729701000 | 888.83 | -3.06 | -0.34 | 892.21 | 898.33 | 888.38 | 0 |
| 1729614600 | 891.89 | -6.05 | -0.67 | 898.14 | 902.54 | 891.49 | 0 |
| 1729528200 | 897.94 | -3.77 | -0.42 | 901.57 | 907.33 | 897.58 | 0 |
| 1729269000 | 901.71 | 11.56 | 1.30 | 893.98 | 905.85 | 893.79 | 0 |
| 1729182600 | 890.15 | 3.3 | 0.37 | 886.56 | 893.5 | 882.47 | 0 |
| 1729096200 | 886.85 | 2.67 | 0.30 | 882.97 | 890.32 | 880.19 | 0 |
| 1729009800 | 884.18 | -1.47 | -0.17 | 889.5 | 891.22 | 878.8 | 0 |
| 1728923400 | 885.65 | 3.12 | 0.35 | 884.59 | 887.9 | 882.83 | 0 |
| 1728664200 | 882.53 | 8.35 | 0.96 | 872.98 | 885.12 | 870.57 | 0 |
| 1728577800 | 874.18 | 2.59 | 0.30 | 871.63 | 876.81 | 870.58 | 0 |
| 1728491400 | 871.59 | -4.13 | -0.47 | 876.6 | 876.6 | 869.13 | 0 |
| 1728405000 | 875.72 | -8.32 | -0.94 | 881.49 | 881.76 | 873.4 | 0 |
| 1728318600 | 884.04 | -1.86 | -0.21 | 890.2 | 890.2 | 876.88 | 0 |
| 1728059400 | 885.9 | 6.48 | 0.74 | 879.05 | 885.91 | 876.72 | 0 |
| 1727973000 | 879.42 | -1.21 | -0.14 | 881.54 | 883.14 | 876.61 | 0 |
| 1727886600 | 880.63 | 2.23 | 0.25 | 880.21 | 880.87 | 874.77 | 0 |
| 1727800200 | 878.4 | -6.33 | -0.72 | 888.88 | 892 | 877.19 | 0 |
| 1727713800 | 884.73 | 2.91 | 0.33 | 883.28 | 887.23 | 880.96 | 0 |
| 1727454600 | 881.82 | 9.32 | 1.07 | 872.92 | 882.11 | 872.92 | 0 |
| 1727368200 | 872.5 | 1.1 | 0.13 | 871.38 | 875.6 | 867.6 | 0 |
| 1727281800 | 871.4 | 4.44 | 0.51 | 867.83 | 873.56 | 867.73 | 0 |
| 1727195400 | 866.96 | -5.55 | -0.64 | 873.3 | 873.3 | 864.16 | 0 |
| 1727109000 | 872.51 | -1.12 | -0.13 | 877.78 | 877.78 | 864.74 | 0 |
| 1726849800 | 873.63 | -12.06 | -1.36 | 885.52 | 887.07 | 871.93 | 0 |
| 1726763400 | 885.69 | 13.04 | 1.49 | 876.19 | 887.93 | 876.19 | 0 |
| 1726677000 | 872.65 | -1.23 | -0.14 | 873.62 | 875.42 | 871.51 | 0 |
| 1726590600 | 873.88 | 11.94 | 1.39 | 864.11 | 874.52 | 862.54 | 0 |
| 1726504200 | 861.94 | -0.69 | -0.08 | 866.93 | 867.25 | 858.4 | 0 |
| 1726245000 | 862.63 | 1.21 | 0.14 | 862 | 863.41 | 857.27 | 0 |
| 1726158600 | 861.42 | 14.42 | 1.70 | 849.86 | 862.04 | 848.83 | 0 |
| 1726072200 | 847 | -4.83 | -0.57 | 851.77 | 854.04 | 841.11 | 0 |
| 1725985800 | 851.83 | -1.82 | -0.21 | 855.08 | 855.64 | 848.36 | 0 |
| 1725899400 | 853.65 | 7.27 | 0.86 | 847.51 | 854.15 | 846.34 | 0 |
| 1725640200 | 846.38 | -18.53 | -2.14 | 864.22 | 864.28 | 846.16 | 0 |
| 1725553800 | 864.91 | -3.03 | -0.35 | 868.47 | 868.47 | 862.37 | 0 |
| 1725467400 | 867.94 | -3.43 | -0.39 | 867.69 | 868.43 | 863.53 | 0 |
| 1725381000 | 871.37 | -3.35 | -0.38 | 874.15 | 882.89 | 869.76 | 0 |
| 1725294600 | 874.72 | -2.18 | -0.25 | 879.14 | 881.25 | 869.86 | 0 |
| 1725035400 | 876.9 | 4.78 | 0.55 | 872.56 | 878.68 | 872.2 | 0 |
| 1724949000 | 872.12 | 1.29 | 0.15 | 871.33 | 876.8 | 869.98 | 0 |
| 1724862600 | 870.83 | -4.08 | -0.47 | 876.62 | 876.67 | 865.05 | 0 |
| 1724776200 | 874.91 | -8.76 | -0.99 | 883.24 | 884.34 | 874.91 | 0 |
| 1724689800 | 883.67 | 7.3 | 0.83 | 874.26 | 885.06 | 874.15 | 0 |
| 1724430600 | 876.37 | -6.08 | -0.69 | 886.41 | 887.56 | 875.74 | 0 |
| 1724344200 | 882.45 | 6.35 | 0.72 | 877.5 | 887.49 | 875.52 | 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
