Hot Features
プレミアム
PSI 20 (PSI20)
EU
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 | 24.46 | 0.386703471478 | 6325.26 | 6462.44 | 6313.85 | 0 | 0 | IX |
| 4 | -171.84 | -2.63495237336 | 6521.56 | 6639.75 | 6282.77 | 0 | 0 | IX |
| 12 | -338.25 | -5.05758847602 | 6687.97 | 6865.62 | 6282.77 | 0 | 0 | IX |
| 26 | -528.48 | -7.68340554215 | 6878.2 | 6975.06 | 6282.77 | 0 | 0 | IX |
| 52 | 16.06 | 0.253565868708 | 6333.66 | 6993.53 | 6050.03 | 0 | 0 | IX |
| 156 | 843.95 | 15.3284645018 | 5505.77 | 6993.53 | 5128.86 | 0 | 0 | IX |
| 260 | 1144.72 | 21.9926993276 | 5205 | 6993.53 | 3500.02 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 6353 | -6.62 | -0.10 | 6392.67 | 6413.6899 | 6344.7299 | 0 |
| 1732037400 | 6359.62 | -53.83 | -0.84 | 6416.2 | 6430.2 | 6318.42 | 0 |
| 1731951000 | 6413.45 | -14.68 | -0.23 | 6429.45 | 6462.4399 | 6404.2299 | 0 |
| 1731691800 | 6428.13 | 53.32 | 0.84 | 6400.12 | 6452.97 | 6387.84 | 0 |
| 1731605400 | 6374.81 | 41.98 | 0.66 | 6325.26 | 6395.68 | 6315.55 | 0 |
| 1731519000 | 6332.83 | 0 | 0.00 | 6332.83 | 6332.83 | 6332.83 | 0 |
| 1731432600 | 6332.83 | -87.65 | -1.37 | 6394.7299 | 6414.11 | 6332.83 | 0 |
| 1731346200 | 6420.4799 | 32.74 | 0.51 | 6422.27 | 6434.43 | 6405.01 | 0 |
| 1731087000 | 6387.74 | 38.96 | 0.61 | 6394.56 | 6428.8 | 6386.71 | 0 |
| 1731000600 | 6348.78 | 14.6 | 0.23 | 6364.55 | 6383.14 | 6328.41 | 0 |
| 1730914200 | 6334.18 | -214.41 | -3.27 | 6495.2299 | 6505.13 | 6286.71 | 0 |
| 1730827800 | 6548.59 | -36.34 | -0.55 | 6572.8 | 6595.76 | 6539.84 | 0 |
| 1730741400 | 6584.93 | -9.98 | -0.15 | 6621.78 | 6639.75 | 6574.83 | 0 |
| 1730482200 | 6594.91 | 62.14 | 0.95 | 6566.51 | 6611.32 | 6543.04 | 0 |
| 1730395800 | 6532.77 | 141.17 | 2.21 | 6491.97 | 6550.95 | 6491.97 | 0 |
| 1730309400 | 6391.6 | -47.04 | -0.73 | 6404.67 | 6429.07 | 6381.14 | 0 |
| 1730223000 | 6438.64 | -17.22 | -0.27 | 6491.85 | 6506.91 | 6414.47 | 0 |
| 1730136600 | 6455.86 | -57.42 | -0.88 | 6533.54 | 6533.54 | 6437.26 | 0 |
| 1729873800 | 6513.28 | 22.02 | 0.34 | 6502.68 | 6541.6899 | 6497.01 | 0 |
| 1729787400 | 6491.26 | -29.32 | -0.45 | 6521.56 | 6554.24 | 6491.13 | 0 |
| 1729701000 | 6520.58 | -34.18 | -0.52 | 6558.86 | 6567.77 | 6497.74 | 0 |
| 1729614600 | 6554.76 | -74.15 | -1.12 | 6619.62 | 6619.85 | 6538.4799 | 0 |
| 1729528200 | 6628.91 | -44.99 | -0.67 | 6669.71 | 6692.02 | 6628.91 | 0 |
| 1729269000 | 6673.9 | -41.88 | -0.62 | 6710.14 | 6710.53 | 6668.7 | 0 |
| 1729182600 | 6715.78 | -34.14 | -0.51 | 6759.53 | 6768.26 | 6711.51 | 0 |
| 1729096200 | 6749.92 | 52.4 | 0.78 | 6712.48 | 6750.48 | 6696.58 | 0 |
| 1729009800 | 6697.52 | -19.26 | -0.29 | 6694.8 | 6710.64 | 6666.63 | 0 |
| 1728923400 | 6716.78 | -39.3 | -0.58 | 6758.73 | 6760.3 | 6707.1 | 0 |
| 1728664200 | 6756.08 | 50.51 | 0.75 | 6684.06 | 6756.39 | 6678.47 | 0 |
| 1728577800 | 6705.57 | 0 | 0.00 | 6705.57 | 6705.57 | 6705.57 | 0 |
| 1728491400 | 6705.57 | 36.96 | 0.55 | 6703.15 | 6713.37 | 6665.92 | 0 |
| 1728405000 | 6668.61 | -24.55 | -0.37 | 6675.72 | 6698.22 | 6654.4799 | 0 |
| 1728318600 | 6693.16 | 45.89 | 0.69 | 6666.61 | 6706.4 | 6653.13 | 0 |
| 1728059400 | 6647.27 | 1.73 | 0.03 | 6655.26 | 6685.28 | 6638.51 | 0 |
| 1727973000 | 6645.54 | -49.08 | -0.73 | 6718.02 | 6722.34 | 6645.54 | 0 |
| 1727886600 | 6694.62 | -43.65 | -0.65 | 6743.68 | 6764.53 | 6694.62 | 0 |
| 1727800200 | 6738.27 | -54.6 | -0.80 | 6780.33 | 6788.73 | 6737.94 | 0 |
| 1727713800 | 6792.87 | -15.38 | -0.23 | 6807.82 | 6807.82 | 6744.07 | 0 |
| 1727454600 | 6808.25 | 36.89 | 0.54 | 6783.92 | 6813.56 | 6765.65 | 0 |
| 1727368200 | 6771.36 | -22.34 | -0.33 | 6796.81 | 6796.81 | 6743.82 | 0 |
| 1727281800 | 6793.7 | 29.24 | 0.43 | 6745.93 | 6802.46 | 6734.92 | 0 |
| 1727195400 | 6764.46 | 27.11 | 0.40 | 6748.32 | 6780.33 | 6727.64 | 0 |
| 1727109000 | 6737.35 | 18.3 | 0.27 | 6741.43 | 6764.8 | 6713.66 | 0 |
| 1726849800 | 6719.05 | -1.38 | -0.02 | 6719.05 | 6729.49 | 6698.18 | 0 |
| 1726763400 | 6720.43 | -34.24 | -0.51 | 6790.35 | 6799.8 | 6694.96 | 0 |
| 1726677000 | 6754.67 | -63.6 | -0.93 | 6825.59 | 6840.27 | 6754.2 | 0 |
| 1726590600 | 6818.27 | 27.61 | 0.41 | 6820.79 | 6830.21 | 6802.09 | 0 |
| 1726504200 | 6790.66 | -47.86 | -0.70 | 6833.43 | 6842.65 | 6787.54 | 0 |
| 1726245000 | 6838.52 | 46.05 | 0.68 | 6817.53 | 6865.62 | 6807.9 | 0 |
| 1726158600 | 6792.47 | 12.17 | 0.18 | 6810.86 | 6828.89 | 6789.85 | 0 |
| 1726072200 | 6780.3 | 73.82 | 1.10 | 6746.43 | 6790.01 | 6740.57 | 0 |
| 1725985800 | 6706.4799 | -68.41 | -1.01 | 6766.77 | 6809.3 | 6706.4799 | 0 |
| 1725899400 | 6774.89 | 55.71 | 0.83 | 6739.59 | 6781.23 | 6734.56 | 0 |
| 1725640200 | 6719.18 | -21.92 | -0.33 | 6722.08 | 6764.71 | 6691.63 | 0 |
| 1725553800 | 6741.1 | 1.27 | 0.02 | 6719.21 | 6783.5 | 6719.21 | 0 |
| 1725467400 | 6739.83 | 33.01 | 0.49 | 6647.22 | 6739.83 | 6645.75 | 0 |
| 1725381000 | 6706.82 | -67.06 | -0.99 | 6790.75 | 6801.03 | 6697.88 | 0 |
| 1725294600 | 6773.88 | 13.73 | 0.20 | 6759.66 | 6785.78 | 6732.3 | 0 |
| 1725035400 | 6760.15 | 46.38 | 0.69 | 6729.61 | 6792.54 | 6729.61 | 0 |
| 1724949000 | 6713.77 | -4.47 | -0.07 | 6687.97 | 6740.14 | 6678.29 | 0 |
| 1724862600 | 6718.24 | -27.82 | -0.41 | 6744.55 | 6767.39 | 6718.24 | 0 |
| 1724776200 | 6746.06 | 30.25 | 0.45 | 6730.37 | 6753.15 | 6726.57 | 0 |
| 1724689800 | 6715.81 | 17.74 | 0.26 | 6694.74 | 6719.91 | 6682.46 | 0 |
| 1724430600 | 6698.07 | 53.04 | 0.80 | 6639.4 | 6703.36 | 6635.89 | 0 |
| 1724344200 | 6645.03 | -28.96 | -0.43 | 6667.35 | 6690.68 | 6645.03 | 0 |
| 1724257800 | 6673.99 | -4.05 | -0.06 | 6686.46 | 6688.77 | 6651.1 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
