Hot Features
プレミアム
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 | -27.64 | -0.824840716812 | 3350.95 | 3387.74 | 3318.17 | 0 | 0 | IX |
| 4 | 35.83 | 1.08989256208 | 3287.48 | 3387.74 | 3203.51 | 0 | 0 | IX |
| 12 | -61.68 | -1.82216195617 | 3384.99 | 3387.74 | 3154.67 | 0 | 0 | IX |
| 26 | 350.63 | 11.7950805334 | 2972.68 | 3402.04 | 2955.33 | 0 | 0 | IX |
| 52 | 522.55 | 18.6574358388 | 2800.76 | 3402.04 | 2773.87 | 0 | 0 | IX |
| 156 | 761.16 | 29.7078625373 | 2562.15 | 3402.04 | 2532.54 | 0 | 0 | IX |
| 260 | 761.16 | 29.7078625373 | 2562.15 | 3402.04 | 2532.54 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3332.68 | -14.15 | -0.42 | 3364.4 | 3365.65 | 3330.02 | 0 |
| 1739467800 | 3346.83 | -21.3 | -0.63 | 3343.79 | 3363.54 | 3338.63 | 0 |
| 1739381400 | 3368.13 | 0 | 0.00 | 3368.13 | 3368.13 | 3368.13 | 0 |
| 1739295000 | 3368.13 | -7.44 | -0.22 | 3381.65 | 3382.91 | 3351.27 | 0 |
| 1739208600 | 3375.57 | 18.7 | 0.56 | 3350.95 | 3387.74 | 3346.77 | 0 |
| 1738949400 | 3356.87 | 14.42 | 0.43 | 3344.3 | 3362.67 | 3340.08 | 0 |
| 1738863000 | 3342.45 | 19.22 | 0.58 | 3330.76 | 3354.98 | 3330.53 | 0 |
| 1738776600 | 3323.23 | 7.53 | 0.23 | 3300.2199 | 3325.42 | 3298.77 | 0 |
| 1738690200 | 3315.7 | 28.94 | 0.88 | 3303.57 | 3326.03 | 3291.18 | 0 |
| 1738603800 | 3286.76 | -57.01 | -1.70 | 3306.9 | 3313.39 | 3203.51 | 0 |
| 1738344600 | 3343.77 | -2.08 | -0.06 | 3345.53 | 3353.89 | 3331.34 | 0 |
| 1738258200 | 3345.85 | 43.58 | 1.32 | 3303.36 | 3353.48 | 3292.85 | 0 |
| 1738171800 | 3302.27 | 14.49 | 0.44 | 3296.06 | 3313.84 | 3291.2399 | 0 |
| 1738085400 | 3287.78 | 14.93 | 0.46 | 3292.69 | 3304.06 | 3284.16 | 0 |
| 1737999000 | 3272.85 | -26.96 | -0.82 | 3305.28 | 3307.04 | 3265.2399 | 0 |
| 1737739800 | 3299.81 | -21.86 | -0.66 | 3312.9 | 3315.44 | 3293.65 | 0 |
| 1737653400 | 3321.67 | 12.72 | 0.38 | 3303.46 | 3321.67 | 3294.55 | 0 |
| 1737567000 | 3308.95 | 5.42 | 0.16 | 3309.09 | 3311.42 | 3295.04 | 0 |
| 1737480600 | 3303.53 | 0 | 0.00 | 3303.53 | 3303.53 | 3303.53 | 0 |
| 1737394200 | 3303.53 | 2.64 | 0.08 | 3287.48 | 3315.14 | 3280.65 | 0 |
| 1737135000 | 3300.89 | 24.92 | 0.76 | 3274.76 | 3302.67 | 3263.53 | 0 |
| 1737048600 | 3275.9699 | -5.54 | -0.17 | 3273.38 | 3282.4899 | 3262.34 | 0 |
| 1736962200 | 3281.51 | 47.45 | 1.47 | 3247.05 | 3282.57 | 3238.94 | 0 |
| 1736875800 | 3234.06 | -23.45 | -0.72 | 3248.11 | 3251.7199 | 3227.8 | 0 |
| 1736789400 | 3257.51 | -5.06 | -0.16 | 3273.05 | 3285.53 | 3253.43 | 0 |
| 1736530200 | 3262.57 | -30.4 | -0.92 | 3289.35 | 3308.41 | 3257.42 | 0 |
| 1736443800 | 3292.9699 | 16.14 | 0.49 | 3290.4 | 3294.06 | 3283.86 | 0 |
| 1736357400 | 3276.83 | 4.89 | 0.15 | 3266.48 | 3287.84 | 3259.9699 | 0 |
| 1736271000 | 3271.94 | 4.85 | 0.15 | 3249.02 | 3278.3 | 3243.69 | 0 |
| 1736184600 | 3267.09 | 3.93 | 0.12 | 3274.27 | 3287.9899 | 3254.18 | 0 |
| 1735925400 | 3263.16 | -20.72 | -0.63 | 3265.33 | 3272.9899 | 3255.88 | 0 |
| 1735839000 | 3283.88 | 63.74 | 1.98 | 3220.59 | 3287.55 | 3218.32 | 0 |
| 1735666200 | 3220.14 | 11.73 | 0.37 | 3201.28 | 3230.4899 | 3197.2199 | 0 |
| 1735579800 | 3208.41 | 15.77 | 0.49 | 3208.79 | 3219.62 | 3177.92 | 0 |
| 1735320600 | 3192.64 | -31.69 | -0.98 | 3211.62 | 3217.48 | 3189.7199 | 0 |
| 1735061400 | 3224.33 | 27.87 | 0.87 | 3214.45 | 3224.66 | 3200.73 | 0 |
| 1734975000 | 3196.46 | -5.85 | -0.18 | 3186.05 | 3198.33 | 3175.87 | 0 |
| 1734715800 | 3202.31 | 15.27 | 0.48 | 3175.84 | 3202.4699 | 3154.67 | 0 |
| 1734629400 | 3187.04 | -40.7 | -1.26 | 3177.52 | 3204.13 | 3175.5 | 0 |
| 1734543000 | 3227.7399 | 0.86 | 0.03 | 3227.1 | 3235.7399 | 3220.29 | 0 |
| 1734456600 | 3226.88 | -29.79 | -0.91 | 3251.46 | 3254.07 | 3224.36 | 0 |
| 1734370200 | 3256.67 | -18.25 | -0.56 | 3277.77 | 3279.75 | 3254.13 | 0 |
| 1734111000 | 3274.92 | -36.2 | -1.09 | 3303.19 | 3304.08 | 3269.82 | 0 |
| 1734024600 | 3311.12 | -27.08 | -0.81 | 3333.6 | 3342.14 | 3301.56 | 0 |
| 1733938200 | 3338.2 | 18.75 | 0.56 | 3316.01 | 3345.5 | 3308.01 | 0 |
| 1733851800 | 3319.45 | -12.44 | -0.37 | 3310.42 | 3329.4899 | 3309.61 | 0 |
| 1733765400 | 3331.89 | 0.35 | 0.01 | 3319.4899 | 3345.82 | 3318.16 | 0 |
| 1733506200 | 3331.54 | -17.24 | -0.51 | 3347.23 | 3349.03 | 3325.73 | 0 |
| 1733419800 | 3348.78 | -6.6 | -0.20 | 3351.54 | 3356.41 | 3337.38 | 0 |
| 1733333400 | 3355.38 | -0.98 | -0.03 | 3360.63 | 3380.51 | 3346.94 | 0 |
| 1733247000 | 3356.36 | 2.5 | 0.07 | 3365.64 | 3373.37 | 3351.52 | 0 |
| 1733160600 | 3353.86 | 0.92 | 0.03 | 3364.1 | 3375.03 | 3348.98 | 0 |
| 1732901400 | 3352.94 | 1.03 | 0.03 | 3339.58 | 3358.42 | 3336.65 | 0 |
| 1732815000 | 3351.91 | 28.81 | 0.87 | 3340.36 | 3352.53 | 3338.45 | 0 |
| 1732728600 | 3323.1 | -1.55 | -0.05 | 3335.08 | 3340.66 | 3312.18 | 0 |
| 1732642200 | 3324.65 | -36.33 | -1.08 | 3327.3 | 3334.59 | 3308.77 | 0 |
| 1732555800 | 3360.98 | -36.35 | -1.07 | 3384.99 | 3385.33 | 3357.65 | 0 |
| 1732296600 | 3397.33 | 45.19 | 1.35 | 3366.01 | 3402.04 | 3364.29 | 0 |
| 1732210200 | 3352.14 | 62.63 | 1.90 | 3305.61 | 3354.16 | 3304.93 | 0 |
| 1732123800 | 3289.51 | 13.37 | 0.41 | 3286.27 | 3296.17 | 3282.01 | 0 |
| 1732037400 | 3276.14 | 11.33 | 0.35 | 3265.01 | 3278.94 | 3246.2199 | 0 |
| 1731951000 | 3264.81 | 22.44 | 0.69 | 3242.98 | 3273.15 | 3237.9699 | 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
