Hot Features
プレミアム
Technology All Share Performance (NMDP)
DBI
登録してリアルタイムのチャート、分析ツール、価格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 | -20.69 | -0.471959578909 | 4383.85 | 4445.56 | 4341.16 | 0 | 0 | IX |
| 4 | 286.68 | 7.03253787581 | 4076.48 | 4445.56 | 4000.61 | 0 | 0 | IX |
| 12 | 709.88 | 19.4313055665 | 3653.28 | 4445.56 | 3643.55 | 0 | 0 | IX |
| 26 | 849.73 | 24.1851979405 | 3513.43 | 4445.56 | 3320.91 | 0 | 0 | IX |
| 52 | 304.2 | 7.49453061868 | 4058.96 | 4445.56 | 3320.91 | 0 | 0 | IX |
| 156 | -0.26 | -0.00595862878202 | 4363.42 | 4764.12 | 3264.46 | 0 | 0 | IX |
| 260 | 489.5 | 12.636627892 | 3873.66 | 5709.17 | 2664.3 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 4361.68 | -11.43 | -0.26 | 4373.1 | 4412.55 | 4361.67 | 0 |
| 1739986200 | 4373.11 | -23.2 | -0.53 | 4396.31 | 4445.56 | 4367.4 | 0 |
| 1739899800 | 4396.31 | -3.38 | -0.08 | 4399.6899 | 4421.13 | 4374.1 | 0 |
| 1739813400 | 4399.6899 | 48.21 | 1.11 | 4351.49 | 4399.6899 | 4343.82 | 0 |
| 1739554200 | 4351.4799 | -32.38 | -0.74 | 4383.85 | 4383.85 | 4341.16 | 0 |
| 1739467800 | 4383.86 | 7.33 | 0.17 | 4376.53 | 4393.12 | 4344.31 | 0 |
| 1739381400 | 4376.53 | 15.59 | 0.36 | 4360.9399 | 4382.07 | 4339.09 | 0 |
| 1739295000 | 4360.9399 | 70.41 | 1.64 | 4290.54 | 4364.4 | 4290.54 | 0 |
| 1739208600 | 4290.53 | 21.15 | 0.50 | 4269.38 | 4296.08 | 4265.42 | 0 |
| 1738949400 | 4269.38 | -38.02 | -0.88 | 4307.4 | 4312.1 | 4264.51 | 0 |
| 1738863000 | 4307.4 | 58.25 | 1.37 | 4249.15 | 4307.51 | 4249.15 | 0 |
| 1738776600 | 4249.15 | 53.86 | 1.28 | 4195.29 | 4249.15 | 4177.96 | 0 |
| 1738690200 | 4195.29 | 60.81 | 1.47 | 4134.49 | 4195.5 | 4134.49 | 0 |
| 1738603800 | 4134.4799 | -55.77 | -1.33 | 4190.24 | 4197.16 | 4113.88 | 0 |
| 1738344600 | 4190.25 | 12.76 | 0.31 | 4177.49 | 4196.29 | 4174.9 | 0 |
| 1738258200 | 4177.49 | 7.23 | 0.17 | 4170.26 | 4177.49 | 4144.54 | 0 |
| 1738171800 | 4170.26 | 73.18 | 1.79 | 4097.07 | 4176.4399 | 4092.03 | 0 |
| 1738085400 | 4097.08 | 45.8 | 1.13 | 4051.28 | 4121.77 | 4045.64 | 0 |
| 1737999000 | 4051.28 | -14.88 | -0.37 | 4066.16 | 4071.88 | 4000.61 | 0 |
| 1737739800 | 4066.16 | -10.32 | -0.25 | 4076.48 | 4100.28 | 4052.97 | 0 |
| 1737653400 | 4076.48 | 38.01 | 0.94 | 4077.71 | 4090.88 | 4056.92 | 0 |
| 1737567000 | 4038.47 | 0 | 0.00 | 4038.47 | 4038.47 | 4038.47 | 0 |
| 1737480600 | 4038.47 | 18.76 | 0.47 | 4019.71 | 4043.38 | 4019.71 | 0 |
| 1737394200 | 4019.71 | -1.44 | -0.04 | 4021.15 | 4026.31 | 4001.55 | 0 |
| 1737135000 | 4021.15 | 27.99 | 0.70 | 3993.16 | 4021.18 | 3980.93 | 0 |
| 1737048600 | 3993.16 | 19.99 | 0.50 | 3973.17 | 4000.69 | 3961.54 | 0 |
| 1736962200 | 3973.17 | 61.09 | 1.56 | 3912.08 | 3984.98 | 3908.28 | 0 |
| 1736875800 | 3912.08 | 40.52 | 1.05 | 3871.56 | 3929.53 | 3871.56 | 0 |
| 1736789400 | 3871.56 | -5.91 | -0.15 | 3877.47 | 3877.47 | 3837.5 | 0 |
| 1736530200 | 3877.47 | 12.14 | 0.31 | 3865.32 | 3904.88 | 3861.43 | 0 |
| 1736443800 | 3865.33 | 4.26 | 0.11 | 3861.07 | 3882.71 | 3855.38 | 0 |
| 1736357400 | 3861.07 | -3.32 | -0.09 | 3864.38 | 3905.61 | 3847.56 | 0 |
| 1736271000 | 3864.39 | 50.39 | 1.32 | 3814 | 3877.6 | 3814 | 0 |
| 1736184600 | 3814 | 57.03 | 1.52 | 3756.97 | 3814 | 3756.97 | 0 |
| 1735925400 | 3756.97 | -33.32 | -0.88 | 3790.29 | 3790.29 | 3749.18 | 0 |
| 1735839000 | 3790.29 | 31.14 | 0.83 | 3759.14 | 3790.38 | 3752.24 | 0 |
| 1735579800 | 3759.15 | -39.49 | -1.04 | 3798.66 | 3798.66 | 3754.51 | 0 |
| 1735320600 | 3798.64 | 37.27 | 0.99 | 3761.37 | 3798.67 | 3754.16 | 0 |
| 1734975000 | 3761.37 | 0.14 | 0.00 | 3761.22 | 3772.24 | 3740.21 | 0 |
| 1734715800 | 3761.23 | -18.19 | -0.48 | 3779.42 | 3779.42 | 3709.78 | 0 |
| 1734629400 | 3779.42 | -63.31 | -1.65 | 3842.74 | 3842.74 | 3776.96 | 0 |
| 1734543000 | 3842.73 | 11.74 | 0.31 | 3830.99 | 3853.43 | 3830.99 | 0 |
| 1734456600 | 3830.99 | -23.71 | -0.62 | 3854.7 | 3856.45 | 3829.47 | 0 |
| 1734370200 | 3854.7 | -1.98 | -0.05 | 3856.68 | 3862.34 | 3826.64 | 0 |
| 1734111000 | 3856.68 | -15.4 | -0.40 | 3872.08 | 3884 | 3846.02 | 0 |
| 1734024600 | 3872.08 | 26.35 | 0.69 | 3845.73 | 3876.59 | 3843.03 | 0 |
| 1733938200 | 3845.73 | -11.29 | -0.29 | 3857.02 | 3860.58 | 3810.71 | 0 |
| 1733851800 | 3857.02 | -5.95 | -0.15 | 3862.97 | 3879.2 | 3843.98 | 0 |
| 1733765400 | 3862.97 | -20.21 | -0.52 | 3883.18 | 3884.87 | 3846.32 | 0 |
| 1733506200 | 3883.18 | 10.13 | 0.26 | 3873.06 | 3883.18 | 3852.31 | 0 |
| 1733419800 | 3873.05 | 7.3 | 0.19 | 3865.75 | 3881.93 | 3851.99 | 0 |
| 1733333400 | 3865.75 | 78.42 | 2.07 | 3787.33 | 3868.76 | 3787.33 | 0 |
| 1733247000 | 3787.33 | 23.13 | 0.61 | 3764.2 | 3787.38 | 3747.11 | 0 |
| 1733160600 | 3764.2 | 63.31 | 1.71 | 3700.89 | 3764.23 | 3685 | 0 |
| 1732901400 | 3700.89 | 47.61 | 1.30 | 3653.28 | 3703.8 | 3643.55 | 0 |
| 1732815000 | 3653.28 | 14.21 | 0.39 | 3639.07 | 3669.29 | 3639.07 | 0 |
| 1732728600 | 3639.07 | -27.24 | -0.74 | 3666.31 | 3666.31 | 3625.72 | 0 |
| 1732642200 | 3666.31 | 1.87 | 0.05 | 3664.43 | 3685.38 | 3649.35 | 0 |
| 1732555800 | 3664.44 | -2.13 | -0.06 | 3666.57 | 3693.79 | 3661.6 | 0 |
| 1732296600 | 3666.57 | 37.62 | 1.04 | 3628.95 | 3677.37 | 3622.75 | 0 |
| 1732210200 | 3628.95 | 39.07 | 1.09 | 3589.86 | 3629 | 3582.12 | 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
