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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 6207.85 | 53.94 | 0.88 | 6194.43 | 6226.4 | 6157.38 | 0 |
| 1732658400 | 6153.91 | 19.99 | 0.33 | 6113.93 | 6163.27 | 6111.2 | 0 |
| 1732572000 | 6133.92 | 147.85 | 2.47 | 6057.7 | 6210.3 | 6053.52 | 0 |
| 1732312800 | 5986.07 | 168.33 | 2.89 | 5829.75 | 6001.15 | 5829.75 | 0 |
| 1732226400 | 5817.74 | 81.21 | 1.42 | 5765.16 | 5837.53 | 5724.61 | 0 |
| 1732140000 | 5736.53 | 96.45 | 1.71 | 5615.55 | 5737.85 | 5602.28 | 0 |
| 1732053600 | 5640.08 | -15.41 | -0.27 | 5618.4799 | 5681.58 | 5607.52 | 0 |
| 1731967200 | 5655.49 | 73.34 | 1.31 | 5559.26 | 5659.24 | 5539.4799 | 0 |
| 1731708000 | 5582.15 | -133.26 | -2.33 | 5691.31 | 5709.03 | 5572.7 | 0 |
| 1731621600 | 5715.41 | -94.01 | -1.62 | 5774.04 | 5808.37 | 5710.08 | 0 |
| 1731535200 | 5809.42 | 27.3 | 0.47 | 5819.37 | 5853.9799 | 5794.01 | 0 |
| 1731448800 | 5782.12 | -95.35 | -1.62 | 5866.28 | 5892.55 | 5778.99 | 0 |
| 1731362400 | 5877.47 | 1.71 | 0.03 | 5916.06 | 5930.43 | 5863.06 | 0 |
| 1731103200 | 5875.76 | 87.62 | 1.51 | 5787.12 | 5890.93 | 5765.6899 | 0 |
| 1731016800 | 5788.14 | 230.68 | 4.15 | 5661.4399 | 5816.76 | 5661.4399 | 0 |
| 1730930400 | 5557.46 | -175.15 | -3.06 | 5820.51 | 5832.15 | 5504.27 | 0 |
| 1730844000 | 5732.61 | 176.91 | 3.18 | 5536.39 | 5732.61 | 5536.39 | 0 |
| 1730757600 | 5555.7 | 73.06 | 1.33 | 5500.03 | 5606.2299 | 5494.88 | 0 |
| 1730494800 | 5482.64 | -43.46 | -0.79 | 5564.27 | 5597.47 | 5464.45 | 0 |
| 1730408400 | 5526.1 | -24.85 | -0.45 | 5519.07 | 5578.93 | 5519.07 | 0 |
| 1730322000 | 5550.95 | 52.9 | 0.96 | 5508.09 | 5609.54 | 5503.22 | 0 |
| 1730235600 | 5498.05 | -64.12 | -1.15 | 5543.47 | 5561.37 | 5482.99 | 0 |
| 1730149200 | 5562.17 | 1.84 | 0.03 | 5582.17 | 5612.7 | 5540 | 0 |
| 1729890000 | 5560.33 | -22.04 | -0.39 | 5610.16 | 5634.26 | 5558.13 | 0 |
| 1729803600 | 5582.37 | 215.31 | 4.01 | 5393.25 | 5643.18 | 5392.85 | 0 |
| 1729717200 | 5367.06 | -95.79 | -1.75 | 5339.9799 | 5369.86 | 5279.89 | 0 |
| 1729630800 | 5462.85 | -53.87 | -0.98 | 5504.32 | 5524.3 | 5455.71 | 0 |
| 1729544400 | 5516.72 | -106.67 | -1.90 | 5593.2299 | 5635.77 | 5503.61 | 0 |
| 1729285200 | 5623.39 | 51.41 | 0.92 | 5592.66 | 5632.15 | 5554.96 | 0 |
| 1729198800 | 5571.9799 | 1.66 | 0.03 | 5560.97 | 5590.27 | 5515.63 | 0 |
| 1729112400 | 5570.32 | 12.87 | 0.23 | 5572.91 | 5587.16 | 5540.78 | 0 |
| 1729026000 | 5557.45 | 42.74 | 0.78 | 5543.06 | 5605.2 | 5530.01 | 0 |
| 1728939600 | 5514.71 | 34.55 | 0.63 | 5483.11 | 5516.32 | 5449.46 | 0 |
| 1728680400 | 5480.16 | 130.27 | 2.44 | 5366.89 | 5491.4 | 5363.79 | 0 |
| 1728594000 | 5349.89 | -53.32 | -0.99 | 5350.1 | 5372.63 | 5318.93 | 0 |
| 1728507600 | 5403.21 | -16.27 | -0.30 | 5399.9799 | 5447.63 | 5388.55 | 0 |
| 1728421200 | 5419.4799 | 80.14 | 1.50 | 5361.75 | 5486.24 | 5361.47 | 0 |
| 1728334800 | 5339.34 | -90.36 | -1.66 | 5395.56 | 5395.56 | 5296.07 | 0 |
| 1728075600 | 5429.7 | -48.68 | -0.89 | 5510.72 | 5517.6899 | 5408.38 | 0 |
| 1727989200 | 5478.38 | -78.41 | -1.41 | 5506.28 | 5541.03 | 5449.27 | 0 |
| 1727902800 | 5556.79 | 14.55 | 0.26 | 5496.4399 | 5573.15 | 5487.9799 | 0 |
| 1727816400 | 5542.24 | -30.83 | -0.55 | 5559.05 | 5577.82 | 5459.2299 | 0 |
| 1727730000 | 5573.07 | 10.8 | 0.19 | 5546.95 | 5591.41 | 5510.49 | 0 |
| 1727470800 | 5562.27 | -16.29 | -0.29 | 5622.35 | 5630.29 | 5545.65 | 0 |
| 1727384400 | 5578.56 | 54.78 | 0.99 | 5573.54 | 5622.06 | 5540.35 | 0 |
| 1727298000 | 5523.78 | -106.69 | -1.89 | 5627.86 | 5627.86 | 5513.59 | 0 |
| 1727211600 | 5630.47 | 45.66 | 0.82 | 5558.2 | 5641.72 | 5558.2 | 0 |
| 1727125200 | 5584.81 | -10.9 | -0.19 | 5629.8 | 5639.09 | 5567.29 | 0 |
| 1726866000 | 5595.71 | -75.54 | -1.33 | 5649.17 | 5649.17 | 5578.88 | 0 |
| 1726779600 | 5671.25 | 131.57 | 2.38 | 5663.15 | 5693.9399 | 5628.13 | 0 |
| 1726693200 | 5539.68 | 81.67 | 1.50 | 5484.14 | 5636.99 | 5426.1899 | 0 |
| 1726606800 | 5458.01 | -68.55 | -1.24 | 5550.9399 | 5575.72 | 5451.67 | 0 |
| 1726520400 | 5526.56 | 30.26 | 0.55 | 5538.08 | 5579.1 | 5494.18 | 0 |
| 1726261200 | 5496.3 | 127.15 | 2.37 | 5377.35 | 5501.14 | 5374.66 | 0 |
| 1726174800 | 5369.15 | -3.41 | -0.06 | 5366.4399 | 5406.58 | 5304.05 | 0 |
| 1726088400 | 5372.56 | 21.46 | 0.40 | 5295.27 | 5379.95 | 5202.54 | 0 |
| 1726002000 | 5351.1 | 55.89 | 1.06 | 5304.84 | 5356.7299 | 5234.04 | 0 |
| 1725915600 | 5295.21 | 112.05 | 2.16 | 5187.87 | 5314.14 | 5170.62 | 0 |
| 1725656400 | 5183.16 | -37.1 | -0.71 | 5227.88 | 5289.75 | 5151.35 | 0 |
| 1725570000 | 5220.26 | -6.34 | -0.12 | 5256.13 | 5265.59 | 5190.6899 | 0 |
| 1725483600 | 5226.6 | 3.31 | 0.06 | 5216.17 | 5282.07 | 5198.31 | 0 |
| 1725397200 | 5223.29 | -59.96 | -1.13 | 5250.05 | 5311.72 | 5188.35 | 0 |
| 1725051600 | 5283.25 | 16.14 | 0.31 | 5306.21 | 5323.2 | 5234.81 | 0 |
| 1724965200 | 5267.11 | -12.22 | -0.23 | 5313.9 | 5327.82 | 5257.8 | 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
Hot Features
プレミアム
