Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 294.8 | 3.23289215541 | 9118.77 | 9445.94 | 9076.91 | 0 | 0 | IX |
| 4 | 629.76 | 7.16955398625 | 8783.81 | 9445.94 | 8551.89 | 0 | 0 | IX |
| 12 | 1097.27 | 13.1942089631 | 8316.3 | 9445.94 | 7948.98 | 0 | 0 | IX |
| 26 | 1475.72 | 18.590928274 | 7937.85 | 9445.94 | 7588.84 | 0 | 0 | IX |
| 52 | 2709.66 | 40.4190987051 | 6703.91 | 9445.94 | 6655.81 | 0 | 0 | IX |
| 156 | 2692.55 | 40.0616275506 | 6721.02 | 9445.94 | 6655.81 | 0 | 0 | IX |
| 260 | 2692.55 | 40.0616275506 | 6721.02 | 9445.94 | 6655.81 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 9413.19 | 103.49 | 1.11 | 9312.6 | 9445.94 | 9302.6299 | 0 |
| 1732210200 | 9309.7 | 139.39 | 1.52 | 9215.4 | 9313.58 | 9179.35 | 0 |
| 1732123800 | 9170.31 | 26.44 | 0.29 | 9177.02 | 9222.8 | 9136.8 | 0 |
| 1732037400 | 9143.87 | 10.88 | 0.12 | 9133.91 | 9179.18 | 9076.91 | 0 |
| 1731951000 | 9132.99 | 23.57 | 0.26 | 9118.77 | 9159.32 | 9095.15 | 0 |
| 1731691800 | 9109.42 | -139.83 | -1.51 | 9233.61 | 9246.91 | 9104.7099 | 0 |
| 1731605400 | 9249.25 | 5.37 | 0.06 | 9293.37 | 9340.17 | 9246.49 | 0 |
| 1731519000 | 9243.8799 | 0 | 0.00 | 9243.8799 | 9243.8799 | 9243.8799 | 0 |
| 1731432600 | 9243.8799 | 13.75 | 0.15 | 9240.52 | 9269.08 | 9235.52 | 0 |
| 1731346200 | 9230.1299 | 71.12 | 0.78 | 9174.3799 | 9254.4599 | 9171.44 | 0 |
| 1731087000 | 9159.01 | 117.49 | 1.30 | 9066.15 | 9167.85 | 9051.52 | 0 |
| 1731000600 | 9041.52 | 58.37 | 0.65 | 9015.92 | 9049.84 | 8979.59 | 0 |
| 1730914200 | 8983.15 | 340.01 | 3.93 | 8806.9 | 9008.72 | 8769.89 | 0 |
| 1730827800 | 8643.14 | 64.55 | 0.75 | 8576.69 | 8649.28 | 8560.49 | 0 |
| 1730741400 | 8578.59 | -89.78 | -1.04 | 8598.6299 | 8613.49 | 8557.82 | 0 |
| 1730482200 | 8668.37 | 46.46 | 0.54 | 8581.31 | 8689.26 | 8551.89 | 0 |
| 1730395800 | 8621.91 | -153.03 | -1.74 | 8749.68 | 8756.15 | 8608.77 | 0 |
| 1730309400 | 8774.94 | -54.81 | -0.62 | 8809.75 | 8821.8 | 8771.09 | 0 |
| 1730223000 | 8829.75 | 19.42 | 0.22 | 8804.06 | 8836 | 8790.55 | 0 |
| 1730136600 | 8810.33 | -24.95 | -0.28 | 8783.81 | 8820.02 | 8765.43 | 0 |
| 1729873800 | 8835.28 | 68.87 | 0.79 | 8776.87 | 8841.4599 | 8758.12 | 0 |
| 1729787400 | 8766.41 | -29.81 | -0.34 | 8784.81 | 8797.89 | 8747.97 | 0 |
| 1729701000 | 8796.22 | -26.04 | -0.30 | 8860.28 | 8884.36 | 8795.9599 | 0 |
| 1729614600 | 8822.26 | 3.06 | 0.03 | 8836.84 | 8851.55 | 8794.32 | 0 |
| 1729528200 | 8819.2 | 5.25 | 0.06 | 8828.3799 | 8840.9 | 8792.87 | 0 |
| 1729269000 | 8813.95 | -27.81 | -0.31 | 8798.4 | 8821.31 | 8783.1 | 0 |
| 1729182600 | 8841.76 | 88.16 | 1.01 | 8792.5 | 8875.19 | 8775.01 | 0 |
| 1729096200 | 8753.6 | 3.51 | 0.04 | 8730.55 | 8753.6 | 8705.8 | 0 |
| 1729009800 | 8750.09 | -21.9 | -0.25 | 8782.97 | 8789.65 | 8730.8799 | 0 |
| 1728923400 | 8771.99 | 107.04 | 1.24 | 8692.61 | 8773.7099 | 8683.62 | 0 |
| 1728664200 | 8664.95 | 15.39 | 0.18 | 8627.1 | 8683.4599 | 8616.22 | 0 |
| 1728577800 | 8649.56 | 29.28 | 0.34 | 8643.16 | 8659.27 | 8602.7 | 0 |
| 1728491400 | 8620.28 | 86.37 | 1.01 | 8561.62 | 8627.77 | 8555.27 | 0 |
| 1728405000 | 8533.91 | 16.35 | 0.19 | 8463.85 | 8545.23 | 8454.68 | 0 |
| 1728318600 | 8517.56 | -1.53 | -0.02 | 8553.66 | 8566.68 | 8510.3799 | 0 |
| 1728059400 | 8519.09 | 74.23 | 0.88 | 8428.99 | 8542.18 | 8425.52 | 0 |
| 1727973000 | 8444.86 | 8.97 | 0.11 | 8437.53 | 8452.93 | 8407.78 | 0 |
| 1727886600 | 8435.89 | 17.26 | 0.21 | 8413.55 | 8447.77 | 8375.61 | 0 |
| 1727800200 | 8418.6299 | 20.16 | 0.24 | 8437.93 | 8485.42 | 8371.04 | 0 |
| 1727713800 | 8398.47 | 4.46 | 0.05 | 8377.48 | 8401.08 | 8345.97 | 0 |
| 1727454600 | 8394.01 | 21.97 | 0.26 | 8406.07 | 8421.8 | 8364.85 | 0 |
| 1727368200 | 8372.04 | -15.88 | -0.19 | 8370.3 | 8432.89 | 8362.06 | 0 |
| 1727281800 | 8387.92 | 10.05 | 0.12 | 8357.2099 | 8390.78 | 8339.6 | 0 |
| 1727195400 | 8377.87 | 3.3 | 0.04 | 8391.3 | 8393.5 | 8334.5 | 0 |
| 1727109000 | 8374.57 | 49.83 | 0.60 | 8335.75 | 8391.45 | 8335 | 0 |
| 1726849800 | 8324.74 | -44.34 | -0.53 | 8336.51 | 8354.43 | 8306.86 | 0 |
| 1726763400 | 8369.08 | 113.55 | 1.38 | 8219.52 | 8384.89 | 8195.43 | 0 |
| 1726677000 | 8255.53 | -15.25 | -0.18 | 8261.61 | 8269.33 | 8238.22 | 0 |
| 1726590600 | 8270.78 | 35.92 | 0.44 | 8261.23 | 8310.07 | 8242 | 0 |
| 1726504200 | 8234.86 | -38.81 | -0.47 | 8254.91 | 8258.53 | 8213.09 | 0 |
| 1726245000 | 8273.67 | 59.04 | 0.72 | 8237.01 | 8292.98 | 8220.89 | 0 |
| 1726158600 | 8214.6299 | 106.72 | 1.32 | 8224.74 | 8233.25 | 8178.77 | 0 |
| 1726072200 | 8107.91 | 56.39 | 0.70 | 8106.85 | 8137.23 | 8007.07 | 0 |
| 1725985800 | 8051.52 | -25.6 | -0.32 | 8071.16 | 8123.23 | 8042.21 | 0 |
| 1725899400 | 8077.12 | 127.44 | 1.60 | 7964.4 | 8077.55 | 7964.06 | 0 |
| 1725640200 | 7949.68 | -111.33 | -1.38 | 8064.43 | 8111.82 | 7948.98 | 0 |
| 1725553800 | 8061.01 | -68.64 | -0.84 | 8112.64 | 8147.45 | 8047.5 | 0 |
| 1725467400 | 8129.65 | -74.69 | -0.91 | 8148.97 | 8159.98 | 8104.17 | 0 |
| 1725381000 | 8204.34 | -112.63 | -1.35 | 8319.49 | 8340.1 | 8197.86 | 0 |
| 1725294600 | 8316.97 | 70.86 | 0.86 | 8316.3 | 8323.29 | 8307.86 | 0 |
| 1725035400 | 8246.11 | -45.61 | -0.55 | 8218.39 | 8287.05 | 8211.31 | 0 |
| 1724949000 | 8291.72 | 106.15 | 1.30 | 8183.63 | 8298.37 | 8181.6 | 0 |
| 1724862600 | 8185.57 | -12.23 | -0.15 | 8221.68 | 8251.72 | 8177.97 | 0 |
| 1724776200 | 8197.8 | -8.19 | -0.10 | 8196.23 | 8214.94 | 8168.78 | 0 |
| 1724689800 | 8205.99 | 43.94 | 0.54 | 8208.66 | 8249.87 | 8181.08 | 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
