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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 557.414 | 7.37 | 1.34 | 555.15599 | 557.414 | 555.15599 | 293 |
| 1738258200 | 550.043 | -0.27 | -0.05 | 551.94 | 552.981 | 549.419 | 227 |
| 1738171800 | 550.312 | 0.82 | 0.15 | 553.306 | 553.822 | 550.312 | 165 |
| 1738085400 | 549.489 | 8.15 | 1.51 | 547.81899 | 549.489 | 543.096 | 1157 |
| 1737999000 | 541.336 | -11.35 | -2.05 | 543.69 | 543.69 | 535.65599 | 2598 |
| 1737739800 | 552.68499 | -1.42 | -0.26 | 553.91 | 553.91 | 552.55999 | 490 |
| 1737653400 | 554.109 | -2.2 | -0.40 | 554.99199 | 554.99199 | 553.918 | 407 |
| 1737567000 | 556.309 | 5.53 | 1.00 | 553.743 | 556.309 | 553.743 | 101 |
| 1737480600 | 550.77599 | 0.06 | 0.01 | 550.073 | 552.991 | 550.073 | 1449 |
| 1737394200 | 550.716 | -4.13 | -0.74 | 553.259 | 553.259 | 550.402 | 42 |
| 1737135000 | 554.842 | 5.62 | 1.02 | 549.714 | 555.251 | 549.321 | 123 |
| 1737048600 | 549.219 | 1.46 | 0.27 | 551.268 | 551.268 | 549.219 | 198 |
| 1736962200 | 547.758 | 5.99 | 1.11 | 538.119 | 547.758 | 535.288 | 153 |
| 1736875800 | 541.77 | 1.98 | 0.37 | 542.25 | 542.91999 | 540.697 | 662 |
| 1736789400 | 539.794 | -0.94 | -0.17 | 539.014 | 539.794 | 535.948 | 390 |
| 1736530200 | 540.736 | -7.26 | -1.32 | 545.15099 | 545.563 | 540 | 6922 |
| 1736443800 | 547.993 | 3.56 | 0.65 | 544.15 | 547.993 | 544.15 | 32 |
| 1736357400 | 544.429 | -0.43 | -0.08 | 544.868 | 545.462 | 544.02599 | 445 |
| 1736271000 | 544.859 | -5 | -0.91 | 544.839 | 547.958 | 544 | 328 |
| 1736184600 | 549.854 | 3.81 | 0.70 | 547.43499 | 549.854 | 545.761 | 231 |
| 1735925400 | 546.049 | -0.93 | -0.17 | 543.879 | 546.049 | 543.879 | 1 |
| 1735839000 | 546.981 | 5.32 | 0.98 | 542.32399 | 546.981 | 542.32399 | 292 |
| 1735666200 | 541.658 | 2.36 | 0.44 | 538.755 | 541.658 | 538.755 | 29 |
| 1735579800 | 539.296 | -5.55 | -1.02 | 542.471 | 542.471 | 536.626 | 867 |
| 1735320600 | 544.841 | -2.41 | -0.44 | 548.794 | 548.794 | 544.841 | 42 |
| 1735061400 | 547.246 | 5.4 | 1.00 | 546.077 | 547.246 | 546.077 | 198 |
| 1734975000 | 541.85 | 0.03 | 0.01 | 542.905 | 542.905 | 541.16 | 89 |
| 1734715800 | 541.815 | 2.4 | 0.44 | 535.498 | 541.815 | 530.697 | 1090 |
| 1734629400 | 539.419 | -9.06 | -1.65 | 538.735 | 540.879 | 538.166 | 103 |
| 1734543000 | 548.476 | -0.63 | -0.11 | 549.157 | 549.157 | 548.126 | 82 |
| 1734456600 | 549.107 | -0.44 | -0.08 | 548.863 | 549.364 | 548.863 | 53 |
| 1734370200 | 549.551 | 1.01 | 0.18 | 548.778 | 551.172 | 547.735 | 297 |
| 1734111000 | 548.537 | -3.42 | -0.62 | 551.924 | 551.924 | 548.537 | 3271 |
| 1734024600 | 551.958 | -0.45 | -0.08 | 550.135 | 552.61699 | 548.852 | 5730 |
| 1733938200 | 552.40599 | 4.15 | 0.76 | 547.477 | 552.40599 | 547.477 | 127 |
| 1733851800 | 548.259 | 1.8 | 0.33 | 546.44 | 548.98299 | 546.44 | 460 |
| 1733765400 | 546.46 | -0.03 | -0.00 | 549.144 | 549.144 | 546.46 | 52 |
| 1733506200 | 546.487 | -2.17 | -0.40 | 546.527 | 547.10299 | 546.487 | 25 |
| 1733419800 | 548.655 | -0.92 | -0.17 | 549.50699 | 549.50699 | 548.655 | 21 |
| 1733333400 | 549.571 | 2.44 | 0.45 | 548.12699 | 549.571 | 548.12699 | 24 |
| 1733247000 | 547.12699 | 0.05 | 0.01 | 547.355 | 547.355 | 546.294 | 68 |
| 1733160600 | 547.073 | 3.87 | 0.71 | 545.437 | 548.84299 | 543.999 | 605 |
| 1732901400 | 543.20399 | 1.15 | 0.21 | 540.75699 | 543.20399 | 540.75699 | 197 |
| 1732815000 | 542.058 | 2.28 | 0.42 | 541.835 | 542.06899 | 541.024 | 214 |
| 1732728600 | 539.774 | -3.93 | -0.72 | 544.54999 | 544.54999 | 539.774 | 177 |
| 1732642200 | 543.70899 | 0.24 | 0.04 | 543.264 | 543.70899 | 542.698 | 844 |
| 1732555800 | 543.469 | -1.12 | -0.21 | 544.94899 | 544.94899 | 542.833 | 46 |
| 1732296600 | 544.587 | 7.06 | 1.31 | 539.52 | 545.807 | 539.52 | 1989 |
| 1732210200 | 537.529 | 7.31 | 1.38 | 532.003 | 537.529 | 531.357 | 81 |
| 1732123800 | 530.215 | 0.83 | 0.16 | 531.538 | 532.402 | 530.215 | 33 |
| 1732037400 | 529.389 | -0.44 | -0.08 | 529.136 | 529.81899 | 524.264 | 420 |
| 1731951000 | 529.831 | 1.25 | 0.24 | 528.169 | 529.831 | 527.272 | 129 |
| 1731691800 | 528.58399 | -7.48 | -1.40 | 531.737 | 531.79999 | 528.58399 | 1088 |
| 1731605400 | 536.066 | -1.13 | -0.21 | 538.299 | 541.13 | 535.9 | 134 |
| 1731519000 | 537.19899 | 0 | 0.00 | 537.19899 | 537.19899 | 537.19899 | 0 |
| 1731432600 | 537.19899 | 0.62 | 0.11 | 536.04 | 537.19899 | 536.04 | 47 |
| 1731346200 | 536.58399 | 8.14 | 1.54 | 532.836 | 536.58399 | 532.836 | 651 |
| 1731087000 | 528.446 | 5.55 | 1.06 | 526.13199 | 528.446 | 525.366 | 374 |
| 1731000600 | 522.892 | 2.91 | 0.56 | 521.97 | 522.892 | 521.275 | 426 |
| 1730914200 | 519.982 | 20.9 | 4.19 | 518.658 | 521.176 | 518.658 | 178 |
| 1730827800 | 499.086 | 2.41 | 0.48 | 497.121 | 499.443 | 496.681 | 552 |
| 1730741400 | 496.681 | -3.98 | -0.79 | 497.672 | 498 | 496.681 | 25 |
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
