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 | 36.65 | 0.453330463683 | 8084.61 | 8152.01 | 8051.92 | 0 | 0 | IX |
| 4 | -166.04 | -2.00354759693 | 8287.3 | 8388.37 | 8002.34 | 0 | 0 | IX |
| 12 | -159.37 | -1.92461201624 | 8280.63 | 8395.58 | 7995.87 | 0 | 0 | IX |
| 26 | -42.86 | -0.52498003459 | 8164.12 | 8414.37 | 7915.94 | 0 | 0 | IX |
| 52 | 388.02 | 5.01756055677 | 7733.24 | 8474.41 | 7404.08 | 0 | 0 | IX |
| 156 | 700.57 | 9.44076628993 | 7420.69 | 8474.41 | 6707.62 | 0 | 0 | IX |
| 260 | 476.36 | 6.23108215935 | 7644.9 | 8474.41 | 4898.79 | 5039057 | 5860.54024884 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 8149.78 | 12.79 | 0.16 | 8136.99 | 8151.28 | 8112.29 | 0 |
| 1735061400 | 8136.99 | 34.27 | 0.42 | 8102.72 | 8152.01 | 8102.72 | 0 |
| 1734975000 | 8102.72 | 18.11 | 0.22 | 8084.61 | 8111.41 | 8051.92 | 0 |
| 1734715800 | 8084.61 | -20.71 | -0.26 | 8105.32 | 8105.83 | 8002.34 | 0 |
| 1734629400 | 8105.32 | -93.79 | -1.14 | 8199.11 | 8199.11 | 8078.98 | 0 |
| 1734543000 | 8199.11 | 3.91 | 0.05 | 8195.2 | 8231.84 | 8191.61 | 0 |
| 1734456600 | 8195.2 | -66.85 | -0.81 | 8262.05 | 8262.05 | 8190.17 | 0 |
| 1734370200 | 8262.05 | -38.28 | -0.46 | 8300.33 | 8305.2099 | 8254.06 | 0 |
| 1734111000 | 8300.33 | -11.43 | -0.14 | 8311.76 | 8331.85 | 8282.4 | 0 |
| 1734024600 | 8311.76 | 10.14 | 0.12 | 8301.62 | 8331.05 | 8300.18 | 0 |
| 1733938200 | 8301.62 | 21.26 | 0.26 | 8280.36 | 8318.8799 | 8248.42 | 0 |
| 1733851800 | 8280.36 | -71.72 | -0.86 | 8352.08 | 8352.1299 | 8274.5 | 0 |
| 1733765400 | 8352.08 | 43.47 | 0.52 | 8308.61 | 8372.05 | 8308.61 | 0 |
| 1733506200 | 8308.61 | -40.77 | -0.49 | 8349.3799 | 8357.58 | 8303.48 | 0 |
| 1733419800 | 8349.3799 | 13.57 | 0.16 | 8335.81 | 8350.67 | 8321.64 | 0 |
| 1733333400 | 8335.81 | -23.6 | -0.28 | 8359.41 | 8362.75 | 8322.84 | 0 |
| 1733247000 | 8359.41 | 46.52 | 0.56 | 8312.89 | 8388.37 | 8311.85 | 0 |
| 1733160600 | 8312.89 | 25.59 | 0.31 | 8287.3 | 8332 | 8274.66 | 0 |
| 1732901400 | 8287.3 | 6.08 | 0.07 | 8281.22 | 8292.45 | 8252.89 | 0 |
| 1732815000 | 8281.22 | 6.47 | 0.08 | 8274.75 | 8303.77 | 8271.85 | 0 |
| 1732728600 | 8274.75 | 16.14 | 0.20 | 8258.61 | 8280.02 | 8237.7 | 0 |
| 1732642200 | 8258.61 | -33.07 | -0.40 | 8291.68 | 8291.68 | 8245.76 | 0 |
| 1732555800 | 8291.68 | 29.6 | 0.36 | 8262.08 | 8307.27 | 8261.78 | 0 |
| 1732296600 | 8262.08 | 112.81 | 1.38 | 8149.27 | 8274.84 | 8149.27 | 0 |
| 1732210200 | 8149.27 | 64.2 | 0.79 | 8085.07 | 8152.86 | 8065.22 | 0 |
| 1732123800 | 8085.07 | -13.95 | -0.17 | 8099.02 | 8128.44 | 8074.22 | 0 |
| 1732037400 | 8099.02 | -10.3 | -0.13 | 8109.32 | 8145.86 | 8052.02 | 0 |
| 1731951000 | 8109.32 | 45.71 | 0.57 | 8063.61 | 8109.32 | 8054.07 | 0 |
| 1731691800 | 8063.61 | -7.58 | -0.09 | 8071.19 | 8091.89 | 8030.01 | 0 |
| 1731605400 | 8071.19 | 40.86 | 0.51 | 8030.33 | 8083.12 | 8012.83 | 0 |
| 1731519000 | 8030.33 | 4.56 | 0.06 | 8025.77 | 8062.73 | 7995.87 | 0 |
| 1731432600 | 8025.77 | -99.42 | -1.22 | 8125.19 | 8125.19 | 8018.55 | 0 |
| 1731346200 | 8125.19 | 52.8 | 0.65 | 8072.39 | 8148.18 | 8072.39 | 0 |
| 1731087000 | 8072.39 | -68.35 | -0.84 | 8140.74 | 8156.45 | 8060.94 | 0 |
| 1731000600 | 8140.74 | -25.94 | -0.32 | 8166.68 | 8195.3 | 8140.74 | 0 |
| 1730914200 | 8166.68 | -5.71 | -0.07 | 8172.39 | 8301.78 | 8144.25 | 0 |
| 1730827800 | 8172.39 | -11.85 | -0.14 | 8184.24 | 8215.84 | 8148.34 | 0 |
| 1730741400 | 8184.24 | 7.09 | 0.09 | 8177.15 | 8239.8799 | 8175.76 | 0 |
| 1730482200 | 8177.15 | 67.05 | 0.83 | 8110.1 | 8202.55 | 8105.3 | 0 |
| 1730395800 | 8110.1 | -49.53 | -0.61 | 8159.63 | 8159.63 | 8071.72 | 0 |
| 1730309400 | 8159.63 | -59.98 | -0.73 | 8219.61 | 8219.61 | 8153.75 | 0 |
| 1730223000 | 8219.61 | -66.01 | -0.80 | 8285.62 | 8325.54 | 8215.3 | 0 |
| 1730136600 | 8285.62 | 36.78 | 0.45 | 8248.84 | 8293.62 | 8208.91 | 0 |
| 1729873800 | 8248.84 | -20.54 | -0.25 | 8269.3799 | 8278.11 | 8246.23 | 0 |
| 1729787400 | 8269.3799 | 10.74 | 0.13 | 8258.64 | 8337.68 | 8256.77 | 0 |
| 1729701000 | 8258.64 | -47.9 | -0.58 | 8306.54 | 8323.24 | 8252.3799 | 0 |
| 1729614600 | 8306.54 | -11.7 | -0.14 | 8318.24 | 8318.24 | 8252.4 | 0 |
| 1729528200 | 8318.24 | -40.01 | -0.48 | 8358.25 | 8391.81 | 8318.24 | 0 |
| 1729269000 | 8358.25 | -26.88 | -0.32 | 8385.1299 | 8385.1299 | 8315.85 | 0 |
| 1729182600 | 8385.1299 | 56.06 | 0.67 | 8329.07 | 8395.58 | 8322.12 | 0 |
| 1729096200 | 8329.07 | 79.79 | 0.97 | 8249.28 | 8346.55 | 8249.28 | 0 |
| 1729009800 | 8249.28 | -43.38 | -0.52 | 8292.66 | 8306.15 | 8241.9599 | 0 |
| 1728923400 | 8292.66 | 39.01 | 0.47 | 8253.65 | 8292.66 | 8237.7 | 0 |
| 1728664200 | 8253.65 | 15.92 | 0.19 | 8237.73 | 8265.7099 | 8211.92 | 0 |
| 1728577800 | 8237.73 | -6.01 | -0.07 | 8243.74 | 8272.4599 | 8218.36 | 0 |
| 1728491400 | 8243.74 | 53.13 | 0.65 | 8190.61 | 8244.36 | 8188.71 | 0 |
| 1728405000 | 8190.61 | -113.01 | -1.36 | 8303.62 | 8303.62 | 8184.03 | 0 |
| 1728318600 | 8303.62 | 22.99 | 0.28 | 8280.6299 | 8323.41 | 8260.11 | 0 |
| 1728059400 | 8280.6299 | -1.89 | -0.02 | 8282.52 | 8300.66 | 8234.17 | 0 |
| 1727973000 | 8282.52 | -8.34 | -0.10 | 8290.86 | 8332.68 | 8261.9599 | 0 |
| 1727886600 | 8290.86 | 14.21 | 0.17 | 8276.65 | 8322.59 | 8267.6 | 0 |
| 1727800200 | 8276.65 | 39.7 | 0.48 | 8236.95 | 8291.1 | 8226.18 | 0 |
| 1727713800 | 8236.95 | -83.81 | -1.01 | 8320.76 | 8324.61 | 8233.99 | 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
