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 | 143.48 | 0.691494540046 | 20749.26 | 20916.95 | 20555.92 | 0 | 0 | IX |
| 4 | 431.45 | 2.10861583018 | 20461.29 | 20916.95 | 20155.46 | 0 | 0 | IX |
| 12 | 241.86 | 1.17118495677 | 20650.88 | 21248.38 | 20155.46 | 0 | 0 | IX |
| 26 | 162.62 | 0.784462415075 | 20730.12 | 21786.21 | 19955.8 | 0 | 0 | IX |
| 52 | 2484.09 | 13.4941454153 | 18408.65 | 21786.21 | 18322.24 | 0 | 0 | IX |
| 156 | -1792.1 | -7.89998959658 | 22684.84 | 24006.6 | 16520.45 | 0 | 0 | IX |
| 260 | 192.53 | 0.93008718269 | 20700.21 | 24353.85 | 12373.5 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 20769.05 | -2.52 | -0.01 | 20771.57 | 20834.1 | 20717.1 | 0 |
| 1732901400 | 20771.57 | 8.79 | 0.04 | 20762.78 | 20804.6 | 20714.72 | 0 |
| 1732815000 | 20762.78 | 161.15 | 0.78 | 20601.63 | 20789.18 | 20601.63 | 0 |
| 1732728600 | 20601.63 | 32.98 | 0.16 | 20568.65 | 20653.75 | 20555.92 | 0 |
| 1732642200 | 20568.65 | -180.61 | -0.87 | 20749.26 | 20753.34 | 20567.84 | 0 |
| 1732555800 | 20749.26 | 167.57 | 0.81 | 20581.69 | 20762.84 | 20576.42 | 0 |
| 1732296600 | 20581.69 | 231.77 | 1.14 | 20349.92 | 20627.43 | 20308.58 | 0 |
| 1732210200 | 20349.92 | 105.16 | 0.52 | 20244.76 | 20349.92 | 20155.46 | 0 |
| 1732123800 | 20244.76 | -182.86 | -0.90 | 20427.62 | 20482.54 | 20214.89 | 0 |
| 1732037400 | 20427.62 | 32.21 | 0.16 | 20395.41 | 20460.07 | 20277.38 | 0 |
| 1731951000 | 20395.41 | -81.23 | -0.40 | 20476.64 | 20541.1 | 20318.85 | 0 |
| 1731691800 | 20476.64 | -46.17 | -0.22 | 20522.81 | 20562.17 | 20438.9 | 0 |
| 1731605400 | 20522.81 | 163.6 | 0.80 | 20359.21 | 20522.81 | 20345.25 | 0 |
| 1731519000 | 20359.21 | -68.59 | -0.34 | 20427.8 | 20522.28 | 20305.17 | 0 |
| 1731432600 | 20427.8 | -295.73 | -1.43 | 20723.53 | 20727.64 | 20427.8 | 0 |
| 1731346200 | 20723.53 | 205.61 | 1.00 | 20517.92 | 20805.45 | 20517.86 | 0 |
| 1731087000 | 20517.92 | -117.45 | -0.57 | 20635.37 | 20647.53 | 20468.67 | 0 |
| 1731000600 | 20635.37 | 188.67 | 0.92 | 20446.7 | 20635.37 | 20446.7 | 0 |
| 1730914200 | 20446.7 | 76.66 | 0.38 | 20370.04 | 20808.62 | 20370.04 | 0 |
| 1730827800 | 20370.04 | -91.25 | -0.45 | 20461.29 | 20548.49 | 20370.04 | 0 |
| 1730741400 | 20461.29 | -18.45 | -0.09 | 20479.74 | 20577.61 | 20432.34 | 0 |
| 1730482200 | 20479.74 | 90.78 | 0.45 | 20388.96 | 20515.31 | 20378.87 | 0 |
| 1730395800 | 20388.96 | -305.16 | -1.47 | 20694.12 | 20694.83 | 20307.39 | 0 |
| 1730309400 | 20694.12 | 71.33 | 0.35 | 20622.79 | 20981.03 | 20565.77 | 0 |
| 1730223000 | 20622.79 | -212.31 | -1.02 | 20835.1 | 20857.31 | 20582.15 | 0 |
| 1730136600 | 20835.1 | 15.19 | 0.07 | 20819.91 | 20909.81 | 20772.89 | 0 |
| 1729873800 | 20819.91 | 29.36 | 0.14 | 20790.55 | 20847.53 | 20740.28 | 0 |
| 1729787400 | 20790.55 | -39.38 | -0.19 | 20829.93 | 20894.21 | 20790.55 | 0 |
| 1729701000 | 20829.93 | -119.72 | -0.57 | 20949.65 | 20993.78 | 20822.8 | 0 |
| 1729614600 | 20949.65 | 43.05 | 0.21 | 20906.6 | 20961.89 | 20795.24 | 0 |
| 1729528200 | 20906.6 | -242.98 | -1.15 | 21149.58 | 21191.07 | 20900.89 | 0 |
| 1729269000 | 21149.58 | 48.66 | 0.23 | 21100.92 | 21168.47 | 21032.61 | 0 |
| 1729182600 | 21100.92 | 121.42 | 0.58 | 20979.5 | 21124.46 | 20960.34 | 0 |
| 1729096200 | 20979.5 | 185.06 | 0.89 | 20794.44 | 21045.3 | 20788.88 | 0 |
| 1729009800 | 20794.44 | -22.75 | -0.11 | 20817.19 | 20871.08 | 20770.67 | 0 |
| 1728923400 | 20817.19 | 52.26 | 0.25 | 20764.93 | 20817.19 | 20708.54 | 0 |
| 1728664200 | 20764.93 | 56.56 | 0.27 | 20708.37 | 20785.83 | 20679.25 | 0 |
| 1728577800 | 20708.37 | -114.01 | -0.55 | 20822.38 | 20835.71 | 20682.19 | 0 |
| 1728491400 | 20822.38 | 191.18 | 0.93 | 20631.2 | 20827.99 | 20630.01 | 0 |
| 1728405000 | 20631.2 | -222.01 | -1.06 | 20853.21 | 20858.44 | 20594.58 | 0 |
| 1728318600 | 20853.21 | -46.87 | -0.22 | 20900.08 | 20960.36 | 20750.31 | 0 |
| 1728059400 | 20900.08 | 160.02 | 0.77 | 20740.06 | 20924.46 | 20733.49 | 0 |
| 1727973000 | 20740.06 | -43.72 | -0.21 | 20783.78 | 20837.4 | 20711.86 | 0 |
| 1727886600 | 20783.78 | -130.92 | -0.63 | 20914.7 | 20932.23 | 20747.66 | 0 |
| 1727800200 | 20914.7 | -138.49 | -0.66 | 21053.19 | 21127.94 | 20901.15 | 0 |
| 1727713800 | 21053.19 | -187.37 | -0.88 | 21240.56 | 21248.38 | 20999.86 | 0 |
| 1727454600 | 21240.56 | 230.12 | 1.10 | 21010.44 | 21240.56 | 21008.65 | 0 |
| 1727368200 | 21010.44 | 255 | 1.23 | 20755.44 | 21101.18 | 20751.84 | 0 |
| 1727281800 | 20755.44 | -14.68 | -0.07 | 20770.12 | 20913.91 | 20745.18 | 0 |
| 1727195400 | 20770.12 | -75 | -0.36 | 20845.12 | 20946.89 | 20759.31 | 0 |
| 1727109000 | 20845.12 | 13.28 | 0.06 | 20831.84 | 20893.65 | 20786.11 | 0 |
| 1726849800 | 20831.84 | -330.87 | -1.56 | 21162.71 | 21162.71 | 20831.84 | 0 |
| 1726763400 | 21162.71 | 327.4 | 1.57 | 20835.31 | 21162.71 | 20833.95 | 0 |
| 1726677000 | 20835.31 | -109.29 | -0.52 | 20944.6 | 20946.61 | 20821.92 | 0 |
| 1726590600 | 20944.6 | 15.01 | 0.07 | 20929.59 | 21045.51 | 20929.59 | 0 |
| 1726504200 | 20929.59 | 34.22 | 0.16 | 20895.37 | 20938.87 | 20860.99 | 0 |
| 1726245000 | 20895.37 | 199.6 | 0.96 | 20695.77 | 20934.51 | 20695.77 | 0 |
| 1726158600 | 20695.77 | 158.52 | 0.77 | 20537.25 | 20777.23 | 20534.48 | 0 |
| 1726072200 | 20537.25 | -118.89 | -0.58 | 20656.14 | 20716.71 | 20514.19 | 0 |
| 1725985800 | 20656.14 | 5.26 | 0.03 | 20650.88 | 20720.22 | 20607.79 | 0 |
| 1725899400 | 20650.88 | 156.88 | 0.77 | 20494 | 20650.88 | 20494 | 0 |
| 1725640200 | 20494 | -268.5 | -1.29 | 20762.5 | 20799.38 | 20490.01 | 0 |
| 1725553800 | 20762.5 | -46.11 | -0.22 | 20808.61 | 20898.19 | 20762.5 | 0 |
| 1725467400 | 20808.61 | 0.05 | 0.00 | 20808.56 | 20849.72 | 20614.81 | 0 |
| 1725381000 | 20808.56 | -171.95 | -0.82 | 20980.51 | 21051.02 | 20782.14 | 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
