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 | -2.75 | -0.488689069358 | 562.73 | 568.27 | 558.19 | 0 | 0 | IX |
| 4 | -29.66 | -5.03018791127 | 589.64 | 594.13 | 558.19 | 0 | 0 | IX |
| 12 | 9.49 | 1.72391869062 | 550.49 | 620.53 | 531.2 | 0 | 0 | IX |
| 26 | 17.51 | 3.227828267 | 542.47 | 620.53 | 509.11 | 0 | 0 | IX |
| 52 | 88.3 | 18.7203188602 | 471.68 | 620.53 | 456.75 | 0 | 0 | IX |
| 156 | -50.14 | -8.2180554645 | 610.12 | 620.53 | 392.61 | 0 | 0 | IX |
| 260 | 92.25 | 19.7229170675 | 467.73 | 711.92 | 366.22 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 560 | 0.26 | 0.05 | 561.91 | 562.01 | 558.19 | 0 |
| 1732210200 | 559.74 | -5.5 | -0.97 | 561.03 | 562.57 | 559.52 | 0 |
| 1732123800 | 565.24 | -0.95 | -0.17 | 565.30999 | 566.6 | 564.34 | 0 |
| 1732037400 | 566.19 | 4.53 | 0.81 | 566.72 | 568.27 | 565.36 | 0 |
| 1731951000 | 561.66 | -0.1 | -0.02 | 562.46 | 562.96 | 560.03 | 0 |
| 1731691800 | 561.76 | -0.56 | -0.10 | 562.73 | 564.57 | 560.21 | 0 |
| 1731605400 | 562.32 | -6.05 | -1.06 | 565.91 | 566.66 | 561.71 | 0 |
| 1731519000 | 568.37 | -3.95 | -0.69 | 569.39 | 569.91 | 567.48 | 0 |
| 1731432600 | 572.32 | -12.92 | -2.21 | 579.53 | 579.62 | 572.25 | 0 |
| 1731346200 | 585.24 | -4.06 | -0.69 | 583.19 | 587.4 | 582.7 | 0 |
| 1731087000 | 589.29999 | -4.14 | -0.70 | 592.83 | 594.13 | 588.91 | 0 |
| 1731000600 | 593.44 | 6.3 | 1.07 | 589.71 | 593.65 | 588.77 | 0 |
| 1730914200 | 587.14 | -4.76 | -0.80 | 587.7 | 589.29 | 585.91 | 0 |
| 1730827800 | 591.9 | 8.29 | 1.42 | 586.75 | 592.16 | 586.28 | 0 |
| 1730741400 | 583.61 | 1.7 | 0.29 | 583.02 | 583.99 | 581.73 | 0 |
| 1730482200 | 581.91 | 2.19 | 0.38 | 581.88 | 582.9 | 580.1 | 0 |
| 1730395800 | 579.72 | -1.88 | -0.32 | 582.08 | 582.12 | 575.44 | 0 |
| 1730309400 | 581.6 | -4.8 | -0.82 | 581.29999 | 583.03 | 580.62 | 0 |
| 1730223000 | 586.4 | -1.01 | -0.17 | 582.91 | 586.57 | 582.58 | 0 |
| 1730136600 | 587.41 | 0.19 | 0.03 | 586.01 | 588.61 | 586.01 | 0 |
| 1729873800 | 587.22 | 0.6 | 0.10 | 589.64 | 590.07 | 586.04999 | 0 |
| 1729787400 | 586.62 | -5.29 | -0.89 | 590.01 | 590.05999 | 586.16999 | 0 |
| 1729701000 | 591.91 | 0.27 | 0.05 | 592.62 | 595.39 | 591.80999 | 0 |
| 1729614600 | 591.64 | -1.93 | -0.33 | 593.96 | 594.79999 | 590.98 | 0 |
| 1729528200 | 593.57 | -5.21 | -0.87 | 599.84 | 600.27 | 593.5 | 0 |
| 1729269000 | 598.78 | 13.82 | 2.36 | 590.63 | 600.76 | 588.97 | 0 |
| 1729182600 | 584.96 | -5.08 | -0.86 | 591.88 | 591.91999 | 584.78 | 0 |
| 1729096200 | 590.04 | -2.62 | -0.44 | 593.28 | 594.80999 | 588.34 | 0 |
| 1729009800 | 592.66 | -7.64 | -1.27 | 599.9 | 600.42999 | 591.9 | 0 |
| 1728923400 | 600.29999 | -0.49 | -0.08 | 602.15 | 603.04999 | 599.91 | 0 |
| 1728664200 | 600.79 | 1.64 | 0.27 | 601.38 | 601.95 | 599.69 | 0 |
| 1728577800 | 599.15 | 5.47 | 0.92 | 603.27 | 605.22 | 597.11 | 0 |
| 1728491400 | 593.67999 | -5.55 | -0.93 | 596.17999 | 605.28 | 593.35 | 0 |
| 1728405000 | 599.23 | -17.4 | -2.82 | 604.97 | 609.07 | 598.9 | 0 |
| 1728318600 | 616.63 | 4.86 | 0.79 | 614.36 | 617.30999 | 611.09 | 0 |
| 1728059400 | 611.77 | 2.85 | 0.47 | 611.86 | 615.57 | 611.04999 | 0 |
| 1727973000 | 608.91999 | -8.83 | -1.43 | 606.46 | 613.88 | 606.22 | 0 |
| 1727886600 | 617.75 | 12.82 | 2.12 | 619.54 | 620.53 | 613.49 | 0 |
| 1727800200 | 604.92999 | 1.28 | 0.21 | 604.54999 | 604.99 | 603.61 | 0 |
| 1727713800 | 603.65 | 2.14 | 0.36 | 607.41999 | 608.41 | 602.4 | 0 |
| 1727454600 | 601.51 | 8.84 | 1.49 | 601.75 | 602.33 | 596.2 | 0 |
| 1727368200 | 592.66999 | 15.81 | 2.74 | 583.08 | 592.97 | 582.66 | 0 |
| 1727281800 | 576.86 | 3.44 | 0.60 | 579.58 | 580.12 | 575.92999 | 0 |
| 1727195400 | 573.41999 | 12.16 | 2.17 | 567.57 | 573.72 | 567.41999 | 0 |
| 1727109000 | 561.26 | 2.26 | 0.40 | 561.17999 | 561.53 | 559.7 | 0 |
| 1726849800 | 559 | 5.73 | 1.04 | 557.79 | 559.11 | 556.33 | 0 |
| 1726763400 | 553.27 | 7.19 | 1.32 | 551.62 | 553.48 | 551.29999 | 0 |
| 1726677000 | 546.08 | -1.88 | -0.34 | 546.98 | 547.21 | 545.13 | 0 |
| 1726590600 | 547.96 | 1.9 | 0.35 | 548.19 | 548.62 | 547.41 | 0 |
| 1726504200 | 546.05999 | 1.86 | 0.34 | 544.73 | 546.22 | 544.73 | 0 |
| 1726245000 | 544.2 | 2.6 | 0.48 | 544.02 | 544.9 | 543.6 | 0 |
| 1726158600 | 541.6 | 8.55 | 1.60 | 540.32 | 541.85 | 539.24 | 0 |
| 1726072200 | 533.04999 | -1.63 | -0.30 | 533.03 | 534.72 | 532.54999 | 0 |
| 1725985800 | 534.67999 | 1.07 | 0.20 | 534.36 | 535.42999 | 533 | 0 |
| 1725899400 | 533.61 | -5.48 | -1.02 | 532.21 | 534.41999 | 531.2 | 0 |
| 1725640200 | 539.09 | 0.17 | 0.03 | 541.57 | 541.7 | 538.97 | 0 |
| 1725553800 | 538.91999 | 1.83 | 0.34 | 539.73 | 539.87 | 537.55999 | 0 |
| 1725467400 | 537.09 | -8.56 | -1.57 | 537.12 | 538.19 | 536.07 | 0 |
| 1725381000 | 545.65 | -1.28 | -0.23 | 545.79999 | 546.13 | 545.13 | 0 |
| 1725294600 | 546.92999 | -3.12 | -0.57 | 547.7 | 547.94 | 546.22 | 0 |
| 1725035400 | 550.04999 | 3.24 | 0.59 | 550.49 | 552.08 | 546.84 | 0 |
| 1724949000 | 546.80999 | 0.3 | 0.05 | 544.04999 | 546.96 | 543.87 | 0 |
| 1724862600 | 546.51 | -1.04 | -0.19 | 546.05999 | 547.7 | 545.74 | 0 |
| 1724776200 | 547.54999 | -1.05 | -0.19 | 546.16 | 547.87 | 545.94 | 0 |
| 1724430600 | 548.6 | 0.28 | 0.05 | 547.25 | 548.96 | 547.09 | 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
