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 | -260.1 | -6.9865640932 | 3722.86 | 3728.07 | 3442.54 | 0 | 0 | IX |
| 4 | -305.02 | -8.09548328193 | 3767.78 | 3809.15 | 3442.54 | 0 | 0 | IX |
| 12 | -219.19 | -5.95309550646 | 3681.95 | 3809.15 | 3442.54 | 0 | 0 | IX |
| 26 | 74.01 | 2.18399114718 | 3388.75 | 3819.32 | 3347.52 | 0 | 0 | IX |
| 52 | 293.92 | 9.27531841305 | 3168.84 | 3819.32 | 3155.48 | 0 | 0 | IX |
| 156 | 610 | 21.3828012171 | 2852.76 | 3819.32 | 2819.96 | 0 | 0 | IX |
| 260 | 610 | 21.3828012171 | 2852.76 | 3819.32 | 2819.96 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 3466.69 | -2.31 | -0.07 | 3525.14 | 3526.4 | 3464.76 | 0 |
| 1741368600 | 3469 | -49.01 | -1.39 | 3505.61 | 3522.14 | 3463.8 | 0 |
| 1741282200 | 3518.01 | 1.72 | 0.05 | 3542.13 | 3546.37 | 3486.51 | 0 |
| 1741195800 | 3516.29 | -31.65 | -0.89 | 3532.52 | 3539.13 | 3498.95 | 0 |
| 1741109400 | 3547.94 | -149.04 | -4.03 | 3631.7 | 3642.71 | 3527.7 | 0 |
| 1741023000 | 3696.98 | 11.18 | 0.30 | 3722.86 | 3728.07 | 3691.84 | 0 |
| 1740763800 | 3685.8 | -7.68 | -0.21 | 3680.06 | 3694.67 | 3663.85 | 0 |
| 1740677400 | 3693.48 | -3.66 | -0.10 | 3703.21 | 3713.8 | 3686.65 | 0 |
| 1740591000 | 3697.14 | 28.62 | 0.78 | 3685.58 | 3710.25 | 3679.71 | 0 |
| 1740504600 | 3668.52 | -43.3 | -1.17 | 3690.43 | 3701.29 | 3656.72 | 0 |
| 1740418200 | 3711.82 | -25.9 | -0.69 | 3702.31 | 3714.21 | 3692.8 | 0 |
| 1740159000 | 3737.72 | -8.28 | -0.22 | 3744.42 | 3753.63 | 3728.07 | 0 |
| 1740072600 | 3746 | -15.05 | -0.40 | 3766.55 | 3771.98 | 3741.6 | 0 |
| 1739986200 | 3761.05 | 4.85 | 0.13 | 3771 | 3777.12 | 3743.63 | 0 |
| 1739899800 | 3756.2 | 20.93 | 0.56 | 3740.19 | 3756.25 | 3737.75 | 0 |
| 1739813400 | 3735.27 | -12.67 | -0.34 | 3735.77 | 3740.05 | 3731.63 | 0 |
| 1739554200 | 3747.94 | -15.24 | -0.40 | 3783.6 | 3785.01 | 3744.95 | 0 |
| 1739467800 | 3763.18 | -23.92 | -0.63 | 3759.75 | 3781.97 | 3753.95 | 0 |
| 1739381400 | 3787.1 | 0 | 0.00 | 3787.1 | 3787.1 | 3787.1 | 0 |
| 1739295000 | 3787.1 | -8.36 | -0.22 | 3802.3 | 3803.72 | 3768.14 | 0 |
| 1739208600 | 3795.46 | 21.02 | 0.56 | 3767.78 | 3809.15 | 3763.08 | 0 |
| 1738949400 | 3774.44 | 16.21 | 0.43 | 3760.3 | 3780.96 | 3755.56 | 0 |
| 1738863000 | 3758.23 | 21.62 | 0.58 | 3745.08 | 3772.31 | 3744.83 | 0 |
| 1738776600 | 3736.61 | 8.46 | 0.23 | 3710.74 | 3739.08 | 3709.12 | 0 |
| 1738690200 | 3728.15 | 32.54 | 0.88 | 3714.51 | 3739.76 | 3700.58 | 0 |
| 1738603800 | 3695.61 | -64.1 | -1.70 | 3718.25 | 3725.55 | 3602 | 0 |
| 1738344600 | 3759.71 | -2.23 | -0.06 | 3761.69 | 3771.09 | 3745.73 | 0 |
| 1738258200 | 3761.94 | 49.36 | 1.33 | 3714.17 | 3770.53 | 3702.35 | 0 |
| 1738171800 | 3712.58 | 16.3 | 0.44 | 3705.6 | 3725.59 | 3700.18 | 0 |
| 1738085400 | 3696.28 | 16.78 | 0.46 | 3701.81 | 3714.59 | 3692.22 | 0 |
| 1737999000 | 3679.5 | -29.64 | -0.80 | 3715.96 | 3717.94 | 3670.95 | 0 |
| 1737739800 | 3709.14 | -24.57 | -0.66 | 3723.85 | 3726.71 | 3702.22 | 0 |
| 1737653400 | 3733.71 | 14.29 | 0.38 | 3713.25 | 3733.71 | 3703.22 | 0 |
| 1737567000 | 3719.42 | 6.1 | 0.16 | 3719.57 | 3722.19 | 3703.78 | 0 |
| 1737480600 | 3713.32 | 0 | 0.00 | 3713.32 | 3713.32 | 3713.32 | 0 |
| 1737394200 | 3713.32 | 2.97 | 0.08 | 3695.28 | 3726.37 | 3687.61 | 0 |
| 1737135000 | 3710.35 | 28 | 0.76 | 3680.99 | 3712.35 | 3668.36 | 0 |
| 1737048600 | 3682.35 | -6.06 | -0.16 | 3679.43 | 3689.67 | 3667.02 | 0 |
| 1736962200 | 3688.41 | 53.33 | 1.47 | 3649.67 | 3689.6 | 3640.56 | 0 |
| 1736875800 | 3635.08 | -26.35 | -0.72 | 3650.87 | 3654.92 | 3628.03 | 0 |
| 1736789400 | 3661.43 | -5.69 | -0.16 | 3678.9 | 3692.92 | 3656.84 | 0 |
| 1736530200 | 3667.12 | -33.56 | -0.91 | 3697.21 | 3718.63 | 3661.33 | 0 |
| 1736443800 | 3700.68 | 18.15 | 0.49 | 3697.79 | 3701.9 | 3690.44 | 0 |
| 1736357400 | 3682.53 | 5.49 | 0.15 | 3670.9 | 3694.91 | 3663.59 | 0 |
| 1736271000 | 3677.04 | 5.87 | 0.16 | 3651.29 | 3684.18 | 3645.3 | 0 |
| 1736184600 | 3671.17 | 4.42 | 0.12 | 3679.24 | 3694.66 | 3656.66 | 0 |
| 1735925400 | 3666.75 | -23.29 | -0.63 | 3669.19 | 3677.8 | 3658.57 | 0 |
| 1735839000 | 3690.04 | 71.62 | 1.98 | 3618.91 | 3694.16 | 3616.37 | 0 |
| 1735666200 | 3618.42 | 13.83 | 0.38 | 3597.23 | 3630.05 | 3592.67 | 0 |
| 1735579800 | 3604.59 | 17.84 | 0.50 | 3605.02 | 3617.19 | 3570.34 | 0 |
| 1735320600 | 3586.75 | -35.25 | -0.97 | 3608.07 | 3614.66 | 3583.47 | 0 |
| 1735061400 | 3622 | 31.3 | 0.87 | 3610.91 | 3622.37 | 3595.49 | 0 |
| 1734975000 | 3590.7 | -6.57 | -0.18 | 3579.01 | 3592.8 | 3567.57 | 0 |
| 1734715800 | 3597.27 | 17.24 | 0.48 | 3567.53 | 3597.45 | 3543.75 | 0 |
| 1734629400 | 3580.03 | -45.72 | -1.26 | 3569.33 | 3599.22 | 3567.07 | 0 |
| 1734543000 | 3625.75 | 0.97 | 0.03 | 3625.03 | 3634.73 | 3617.37 | 0 |
| 1734456600 | 3624.78 | -33.46 | -0.91 | 3652.39 | 3655.32 | 3621.95 | 0 |
| 1734370200 | 3658.24 | -20.07 | -0.55 | 3681.95 | 3684.17 | 3655.39 | 0 |
| 1734111000 | 3678.31 | -40.1 | -1.08 | 3710.07 | 3711.07 | 3672.59 | 0 |
| 1734024600 | 3718.41 | -30.42 | -0.81 | 3743.67 | 3753.26 | 3707.68 | 0 |
| 1733938200 | 3748.83 | 21.15 | 0.57 | 3723.91 | 3757.03 | 3714.92 | 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
