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 | 10.76 | 0.533119292874 | 2018.31 | 2029.07 | 1989.26 | 0 | 0 | IX |
| 4 | 44.89 | 2.26239554879 | 1984.18 | 2072.65 | 1977.69 | 0 | 0 | IX |
| 12 | -9.06 | -0.444525128427 | 2038.13 | 2087.97 | 1950.97 | 0 | 0 | IX |
| 26 | 0.64 | 0.0315514954916 | 2028.43 | 2097.94 | 1860.01 | 0 | 0 | IX |
| 52 | 137.75 | 7.28327305797 | 1891.32 | 2114.75 | 1838.97 | 0 | 0 | IX |
| 156 | 113.01 | 5.89804077117 | 1916.06 | 2114.75 | 1416.87 | 0 | 0 | IX |
| 260 | 395.18 | 24.1864507403 | 1633.89 | 2114.75 | 1012.35 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 2029.07 | 14.94 | 0.74 | 2014.13 | 2029.07 | 2009.62 | 0 |
| 1735061400 | 2014.13 | 3.09 | 0.15 | 2011.04 | 2017.95 | 2011.04 | 0 |
| 1734975000 | 2011.04 | -2.34 | -0.12 | 2013.38 | 2015.46 | 2002.57 | 0 |
| 1734715800 | 2013.38 | -4.93 | -0.24 | 2018.31 | 2018.31 | 1989.26 | 0 |
| 1734629400 | 2018.31 | -29.49 | -1.44 | 2047.8 | 2047.8 | 2014.21 | 0 |
| 1734543000 | 2047.8 | 5.04 | 0.25 | 2042.76 | 2052.71 | 2042.12 | 0 |
| 1734456600 | 2042.76 | -6.23 | -0.30 | 2048.9899 | 2051.58 | 2038.06 | 0 |
| 1734370200 | 2048.9899 | -7.31 | -0.36 | 2056.3 | 2056.45 | 2044.71 | 0 |
| 1734111000 | 2056.3 | -1.14 | -0.06 | 2057.44 | 2066.85 | 2052.2399 | 0 |
| 1734024600 | 2057.44 | 0.2 | 0.01 | 2057.2399 | 2062.19 | 2054.57 | 0 |
| 1733938200 | 2057.2399 | 4.96 | 0.24 | 2052.28 | 2059.46 | 2048.35 | 0 |
| 1733851800 | 2052.28 | -10.1 | -0.49 | 2062.38 | 2062.38 | 2051.87 | 0 |
| 1733765400 | 2062.38 | 1.18 | 0.06 | 2061.2 | 2072.65 | 2059.08 | 0 |
| 1733506200 | 2061.2 | 8.24 | 0.40 | 2052.96 | 2064.84 | 2051.73 | 0 |
| 1733419800 | 2052.96 | 14.38 | 0.71 | 2038.58 | 2053.92 | 2036.97 | 0 |
| 1733333400 | 2038.58 | 13.77 | 0.68 | 2024.81 | 2043.14 | 2024.81 | 0 |
| 1733247000 | 2024.81 | 10.88 | 0.54 | 2013.93 | 2033.26 | 2013.93 | 0 |
| 1733160600 | 2013.93 | 14.42 | 0.72 | 1999.51 | 2016.36 | 1986.02 | 0 |
| 1732901400 | 1999.51 | 15.33 | 0.77 | 1984.18 | 2001.27 | 1977.69 | 0 |
| 1732815000 | 1984.18 | 11.08 | 0.56 | 1973.1 | 1991.83 | 1973.1 | 0 |
| 1732728600 | 1973.1 | -9.59 | -0.48 | 1982.69 | 1982.69 | 1961.44 | 0 |
| 1732642200 | 1982.69 | -15.66 | -0.78 | 1998.35 | 1998.35 | 1978.3 | 0 |
| 1732555800 | 1998.35 | 4.95 | 0.25 | 1993.4 | 2008.77 | 1993.32 | 0 |
| 1732296600 | 1993.4 | 15.55 | 0.79 | 1977.85 | 1996.16 | 1966.66 | 0 |
| 1732210200 | 1977.85 | 9.71 | 0.49 | 1968.14 | 1978.51 | 1952.68 | 0 |
| 1732123800 | 1968.14 | -6.64 | -0.34 | 1974.78 | 1988.71 | 1963.83 | 0 |
| 1732037400 | 1974.78 | -14.51 | -0.73 | 1989.29 | 1994.63 | 1950.97 | 0 |
| 1731951000 | 1989.29 | -2.16 | -0.11 | 1991.45 | 1994.65 | 1976.89 | 0 |
| 1731691800 | 1991.45 | -13.75 | -0.69 | 2005.2 | 2005.2 | 1988.03 | 0 |
| 1731605400 | 2005.2 | 32.1 | 1.63 | 1973.1 | 2006.12 | 1973.1 | 0 |
| 1731519000 | 1973.1 | -1.97 | -0.10 | 1975.07 | 1981.58 | 1958.12 | 0 |
| 1731432600 | 1975.07 | -41.35 | -2.05 | 2016.42 | 2016.42 | 1974.19 | 0 |
| 1731346200 | 2016.42 | 20.78 | 1.04 | 1995.64 | 2024.48 | 1995.64 | 0 |
| 1731087000 | 1995.64 | -15.28 | -0.76 | 2010.92 | 2014.6 | 1989.41 | 0 |
| 1731000600 | 2010.92 | 18.64 | 0.94 | 1992.28 | 2018.12 | 1992.28 | 0 |
| 1730914200 | 1992.28 | -25.64 | -1.27 | 2017.92 | 2047.45 | 1987.67 | 0 |
| 1730827800 | 2017.92 | 7.56 | 0.38 | 2010.36 | 2019.11 | 2005.88 | 0 |
| 1730741400 | 2010.36 | -10.26 | -0.51 | 2020.62 | 2026.54 | 2010.36 | 0 |
| 1730482200 | 2020.62 | 19.85 | 0.99 | 2000.77 | 2025.34 | 2000.77 | 0 |
| 1730395800 | 2000.77 | -19.21 | -0.95 | 2019.98 | 2019.98 | 1990.87 | 0 |
| 1730309400 | 2019.98 | -26.19 | -1.28 | 2046.17 | 2046.17 | 2012.98 | 0 |
| 1730223000 | 2046.17 | -9.37 | -0.46 | 2055.54 | 2066.53 | 2045.93 | 0 |
| 1730136600 | 2055.54 | 8.91 | 0.44 | 2046.63 | 2059.83 | 2041.54 | 0 |
| 1729873800 | 2046.63 | 2.05 | 0.10 | 2044.58 | 2050.8 | 2037.27 | 0 |
| 1729787400 | 2044.58 | 2.1 | 0.10 | 2042.48 | 2059.15 | 2042.48 | 0 |
| 1729701000 | 2042.48 | -6.43 | -0.31 | 2048.91 | 2052.7199 | 2036.99 | 0 |
| 1729614600 | 2048.91 | -3 | -0.15 | 2051.91 | 2058.37 | 2037.74 | 0 |
| 1729528200 | 2051.91 | -18.23 | -0.88 | 2070.14 | 2072.05 | 2051.04 | 0 |
| 1729269000 | 2070.14 | 13.62 | 0.66 | 2056.52 | 2070.14 | 2054.3 | 0 |
| 1729182600 | 2056.52 | 14.93 | 0.73 | 2041.59 | 2066.1 | 2041.59 | 0 |
| 1729096200 | 2041.59 | -10.21 | -0.50 | 2051.8 | 2051.8 | 2036.23 | 0 |
| 1729009800 | 2051.8 | -29.75 | -1.43 | 2081.55 | 2087.9699 | 2051.8 | 0 |
| 1728923400 | 2081.55 | 14.83 | 0.72 | 2066.7199 | 2081.92 | 2065.9 | 0 |
| 1728664200 | 2066.7199 | 12.84 | 0.63 | 2053.88 | 2067.45 | 2048.78 | 0 |
| 1728577800 | 2053.88 | -6.41 | -0.31 | 2060.29 | 2060.79 | 2046.85 | 0 |
| 1728491400 | 2060.29 | 13.7 | 0.67 | 2046.59 | 2060.86 | 2041.44 | 0 |
| 1728405000 | 2046.59 | -6.67 | -0.32 | 2053.26 | 2053.26 | 2032.46 | 0 |
| 1728318600 | 2053.26 | 3.14 | 0.15 | 2050.12 | 2056.38 | 2039.69 | 0 |
| 1728059400 | 2050.12 | 11.99 | 0.59 | 2038.13 | 2057.34 | 2034.06 | 0 |
| 1727973000 | 2038.13 | -17.98 | -0.87 | 2056.11 | 2056.11 | 2033.04 | 0 |
| 1727886600 | 2056.11 | 0.81 | 0.04 | 2055.3 | 2063.66 | 2044.09 | 0 |
| 1727800200 | 2055.3 | -15.81 | -0.76 | 2071.11 | 2078.42 | 2047.59 | 0 |
| 1727713800 | 2071.11 | -24.99 | -1.19 | 2096.1 | 2096.1 | 2071.11 | 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
