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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 593.1073 | 8.33 | 1.42 | 586.1862 | 595.8882 | 586.1862 | 204 |
| 1736875800 | 584.7746 | 5.9 | 1.02 | 586.975 | 588.10299 | 584.7746 | 53 |
| 1736789400 | 578.8749 | -5.29 | -0.91 | 581.6475 | 581.6475 | 578.273 | 306 |
| 1736530200 | 584.1686 | -8.52 | -1.44 | 591.0159 | 591.989 | 583.8545 | 193 |
| 1736443800 | 592.6884 | 0.71 | 0.12 | 590.2521 | 592.8565 | 590.2521 | 15 |
| 1736357400 | 591.9805 | -3.92 | -0.66 | 594.11569 | 595.06719 | 589.4672 | 95 |
| 1736271000 | 595.8967 | -5.87 | -0.98 | 598.7518 | 600.8726 | 595.8967 | 394 |
| 1736184600 | 601.7694 | 9.58 | 1.62 | 595.5394 | 601.7694 | 595.5394 | 129 |
| 1735925400 | 592.19359 | 1.65 | 0.28 | 590.0005 | 592.19359 | 588.9094 | 196 |
| 1735839000 | 590.5466 | -2.39 | -0.40 | 593.1642 | 593.1642 | 588.99519 | 143 |
| 1735666200 | 592.9394 | 2.94 | 0.50 | 590.8225 | 593.589 | 590.8225 | 23 |
| 1735579800 | 590 | -6.7 | -1.12 | 595.331 | 596.74069 | 590 | 64 |
| 1735320600 | 596.6996 | -0.4 | -0.07 | 600.1602 | 600.7267 | 595.0452 | 153 |
| 1735061400 | 597.10029 | 5.08 | 0.86 | 596.1396 | 597.1778 | 596.1396 | 9 |
| 1734975000 | 592.0225 | -1.82 | -0.31 | 594.5438 | 594.7865 | 592.0225 | 99 |
| 1734715800 | 593.8409 | 3.11 | 0.53 | 585.7744 | 593.8409 | 580.2358 | 71 |
| 1734629400 | 590.7297 | -14.86 | -2.45 | 590.3146 | 592.5474 | 589.54639 | 187 |
| 1734543000 | 605.589 | -0.93 | -0.15 | 606.8049 | 607.7241 | 605.589 | 281 |
| 1734456600 | 606.5211 | -0.39 | -0.06 | 606.4584 | 607.37249 | 605.3731 | 44 |
| 1734370200 | 606.9126 | 0.29 | 0.05 | 607.1466 | 607.7255 | 606.70169 | 534 |
| 1734111000 | 606.61929 | -3.16 | -0.52 | 608.5196 | 609.7242 | 606.61929 | 688 |
| 1734024600 | 609.7834 | -0.82 | -0.14 | 610.7782 | 611.2394 | 609.7834 | 93 |
| 1733938200 | 610.6078 | -1.89 | -0.31 | 606.7909 | 610.6078 | 606.7909 | 2719 |
| 1733851800 | 612.5 | 0 | 0.00 | 612.5 | 612.5 | 612.5 | 0 |
| 1733765400 | 612.5 | 0.02 | 0.00 | 613.4507 | 613.8754 | 612.5 | 113 |
| 1733506200 | 612.4828 | -0.24 | -0.04 | 611.66049 | 613.5714 | 611.6118 | 100 |
| 1733419800 | 612.72029 | 1.64 | 0.27 | 612.1978 | 612.7363 | 612.1978 | 65 |
| 1733333400 | 611.0819 | 4.12 | 0.68 | 609.3445 | 611.0819 | 609.2308 | 75 |
| 1733247000 | 606.9601 | 0.68 | 0.11 | 608.1843 | 608.7104 | 606.9601 | 163 |
| 1733160600 | 606.2767 | 0.54 | 0.09 | 604.5467 | 606.71079 | 604.5467 | 283 |
| 1732901400 | 605.7329 | 2.34 | 0.39 | 603.7259 | 605.7329 | 603.42049 | 48 |
| 1732815000 | 603.3944 | 2.3 | 0.38 | 602.5284 | 603.3944 | 602.5284 | 24 |
| 1732728600 | 601.0909 | 0 | 0.00 | 601.0909 | 601.0909 | 601.0909 | 0 |
| 1732642200 | 601.0909 | -0.73 | -0.12 | 598.951 | 601.6467 | 598.8064 | 152 |
| 1732555800 | 601.8198 | 4.9 | 0.82 | 601.3963 | 602.4321 | 600.8319 | 331 |
| 1732296600 | 596.9227 | 1.81 | 0.30 | 597.20669 | 598.6966 | 594.41959 | 726 |
| 1732210200 | 595.1142 | 6.06 | 1.03 | 592.7613 | 595.1142 | 591.0711 | 218 |
| 1732123800 | 589.0563 | -3.63 | -0.61 | 594.8016 | 594.9683 | 589.0563 | 195 |
| 1732037400 | 592.68449 | 0.49 | 0.08 | 593.5488 | 593.5488 | 585.8546 | 765 |
| 1731951000 | 592.196 | 2.49 | 0.42 | 589.9923 | 592.196 | 589.14739 | 182 |
| 1731691800 | 589.7083 | -8.95 | -1.49 | 593.2071 | 593.8749 | 589.7083 | 441 |
| 1731605400 | 598.6573 | -0.06 | -0.01 | 598.3497 | 599.5272 | 598.3497 | 35 |
| 1731519000 | 598.7202 | -2.5 | -0.42 | 597.3546 | 598.7202 | 597.3546 | 171 |
| 1731432600 | 601.22 | -2.47 | -0.41 | 600.9195 | 601.9456 | 599.6951 | 133 |
| 1731346200 | 603.688 | 2.48 | 0.41 | 603.65549 | 603.688 | 603.65549 | 3 |
| 1731087000 | 601.21259 | -0.35 | -0.06 | 601.33399 | 601.33399 | 599.2372 | 104 |
| 1731000600 | 601.5611 | 8.46 | 1.43 | 597.2018 | 601.5611 | 597.2018 | 83 |
| 1730914200 | 593.1054 | 8.07 | 1.38 | 594.6191 | 597.9568 | 590.9885 | 148 |
| 1730827800 | 585.0404 | 3.59 | 0.62 | 581.61699 | 585.1951 | 580.64919 | 228 |
| 1730741400 | 581.45039 | -3.05 | -0.52 | 582.7018 | 583.5221 | 581.45039 | 11 |
| 1730482200 | 584.4991 | 5.33 | 0.92 | 579.6598 | 584.4991 | 579.6598 | 134 |
| 1730395800 | 579.1725 | -11.8 | -2.00 | 584.0675 | 584.7872 | 579.1725 | 57 |
| 1730309400 | 590.9749 | 1.81 | 0.31 | 591.6022 | 591.6022 | 590.5134 | 165 |
| 1730223000 | 589.1698 | -1.32 | -0.22 | 591.29999 | 591.3464 | 589.1698 | 38 |
| 1730136600 | 590.4933 | -0.62 | -0.10 | 591.0846 | 591.79999 | 590.1228 | 97 |
| 1729873800 | 591.1094 | 3.01 | 0.51 | 588.8142 | 591.1094 | 588.8142 | 7 |
| 1729787400 | 588.095 | 0.34 | 0.06 | 588.6914 | 590.5748 | 588.095 | 71 |
| 1729701000 | 587.7545 | -3.53 | -0.60 | 591.1837 | 591.1837 | 587.7545 | 41 |
| 1729614600 | 591.2889 | -4.2 | -0.71 | 592.2306 | 592.625 | 590 | 73 |
| 1729528200 | 595.4912 | 0 | 0.00 | 595.4912 | 595.4912 | 595.4912 | 0 |
| 1729269000 | 595.4912 | 0.77 | 0.13 | 594.32399 | 595.6327 | 594.32399 | 72 |
| 1729182600 | 594.719 | 2.88 | 0.49 | 593.14649 | 596.17999 | 593.14649 | 150 |
| 1729096200 | 591.837 | -2.3 | -0.39 | 590.9746 | 591.9672 | 590.9746 | 46 |
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
