Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | -198.17 | -2.36489873073 | 8379.64 | 8414.37 | 8168.42 | 0 | 0 | IX |
| 4 | 36.5 | 0.448129336265 | 8144.97 | 8414.37 | 8144.43 | 0 | 0 | IX |
| 12 | 17.8 | 0.218039190707 | 8163.67 | 8414.37 | 7915.94 | 0 | 0 | IX |
| 26 | 535.31 | 7.00103058267 | 7646.16 | 8474.41 | 7612.62 | 0 | 0 | IX |
| 52 | 743.54 | 9.99659851598 | 7437.93 | 8474.41 | 7279.86 | 0 | 0 | IX |
| 156 | 1043.12 | 14.6129007404 | 7138.35 | 8474.41 | 6707.62 | 0 | 0 | IX |
| 260 | 910.3 | 12.5193056963 | 7271.17 | 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 |
|---|---|---|---|---|---|---|---|
| 1725640200 | 8181.47 | -60.24 | -0.73 | 8241.7099 | 8260.68 | 8168.42 | 0 |
| 1725553800 | 8241.7099 | -27.89 | -0.34 | 8269.6 | 8285.55 | 8241.7099 | 0 |
| 1725467400 | 8269.6 | -28.86 | -0.35 | 8298.4599 | 8298.4599 | 8219.26 | 0 |
| 1725381000 | 8298.4599 | -65.38 | -0.78 | 8363.84 | 8380.98 | 8286.6 | 0 |
| 1725294600 | 8363.84 | -12.79 | -0.15 | 8376.6299 | 8380.08 | 8353.18 | 0 |
| 1725035400 | 8376.6299 | -3.01 | -0.04 | 8379.64 | 8414.37 | 8363.74 | 0 |
| 1724949000 | 8379.64 | 35.79 | 0.43 | 8343.85 | 8392.4 | 8336.58 | 0 |
| 1724862600 | 8343.85 | -1.61 | -0.02 | 8345.4599 | 8362.74 | 8322.28 | 0 |
| 1724776200 | 8345.4599 | 17.68 | 0.21 | 8327.78 | 8400.43 | 8327.78 | 0 |
| 1724430600 | 8327.78 | 39.78 | 0.48 | 8288 | 8331.9 | 8288 | 0 |
| 1724344200 | 8288 | 4.57 | 0.06 | 8283.43 | 8318.55 | 8276.99 | 0 |
| 1724257800 | 8283.43 | 10.11 | 0.12 | 8273.32 | 8295.94 | 8263.01 | 0 |
| 1724171400 | 8273.32 | -83.62 | -1.00 | 8356.94 | 8356.94 | 8270.69 | 0 |
| 1724085000 | 8356.94 | 45.53 | 0.55 | 8311.41 | 8374.02 | 8286.5 | 0 |
| 1723825800 | 8311.41 | -35.94 | -0.43 | 8347.35 | 8350.35 | 8292.01 | 0 |
| 1723739400 | 8347.35 | 66.3 | 0.80 | 8281.05 | 8366.98 | 8277.08 | 0 |
| 1723653000 | 8281.05 | 45.82 | 0.56 | 8235.23 | 8288.72 | 8230.68 | 0 |
| 1723566600 | 8235.23 | 24.98 | 0.30 | 8210.25 | 8244.41 | 8187.98 | 0 |
| 1723480200 | 8210.25 | 42.15 | 0.52 | 8168.1 | 8223.48 | 8168.1 | 0 |
| 1723221000 | 8168.1 | 23.13 | 0.28 | 8144.97 | 8203.4599 | 8144.43 | 0 |
| 1723134600 | 8144.97 | -21.91 | -0.27 | 8166.88 | 8166.88 | 8064.34 | 0 |
| 1723048200 | 8166.88 | 140.19 | 1.75 | 8026.69 | 8176.99 | 8026.69 | 0 |
| 1722961800 | 8026.69 | 18.46 | 0.23 | 8008.23 | 8058.31 | 7949.85 | 0 |
| 1722875400 | 8008.23 | -166.48 | -2.04 | 8174.71 | 8174.71 | 7915.94 | 0 |
| 1722616200 | 8174.71 | -108.65 | -1.31 | 8283.36 | 8283.36 | 8158.03 | 0 |
| 1722529800 | 8283.36 | -84.62 | -1.01 | 8367.98 | 8405.24 | 8268.14 | 0 |
| 1722443400 | 8367.98 | 93.57 | 1.13 | 8274.41 | 8399.8799 | 8274.41 | 0 |
| 1722357000 | 8274.41 | -17.94 | -0.22 | 8292.35 | 8297.92 | 8235.55 | 0 |
| 1722270600 | 8292.35 | 6.64 | 0.08 | 8285.7099 | 8368.3799 | 8285.7099 | 0 |
| 1722011400 | 8285.7099 | 99.36 | 1.21 | 8186.35 | 8290.33 | 8181.23 | 0 |
| 1721925000 | 8186.35 | 32.66 | 0.40 | 8153.69 | 8187.51 | 8056.01 | 0 |
| 1721838600 | 8153.69 | -13.68 | -0.17 | 8167.37 | 8170.68 | 8112.03 | 0 |
| 1721752200 | 8167.37 | -31.41 | -0.38 | 8198.78 | 8228.1 | 8151.46 | 0 |
| 1721665800 | 8198.78 | 43.06 | 0.53 | 8155.72 | 8240.4 | 8155.72 | 0 |
| 1721406600 | 8155.72 | -49.17 | -0.60 | 8204.89 | 8204.89 | 8135.08 | 0 |
| 1721320200 | 8204.89 | 17.43 | 0.21 | 8187.46 | 8267.78 | 8187.46 | 0 |
| 1721233800 | 8187.46 | 22.56 | 0.28 | 8164.9 | 8204.29 | 8132.02 | 0 |
| 1721147400 | 8164.9 | -18.06 | -0.22 | 8182.96 | 8182.96 | 8126.07 | 0 |
| 1721061000 | 8182.96 | -69.95 | -0.85 | 8252.91 | 8252.91 | 8174.62 | 0 |
| 1720801800 | 8252.91 | 29.57 | 0.36 | 8223.34 | 8276.31 | 8223.34 | 0 |
| 1720715400 | 8223.34 | 29.83 | 0.36 | 8193.51 | 8231.78 | 8190.81 | 0 |
| 1720629000 | 8193.51 | 53.7 | 0.66 | 8139.81 | 8194.85 | 8138.18 | 0 |
| 1720542600 | 8139.81 | -53.68 | -0.66 | 8193.49 | 8217.1 | 8132.49 | 0 |
| 1720456200 | 8193.49 | -10.44 | -0.13 | 8203.93 | 8232.81 | 8175.26 | 0 |
| 1720197000 | 8203.93 | -37.33 | -0.45 | 8241.26 | 8279.75 | 8182.7 | 0 |
| 1720110600 | 8241.26 | 70.14 | 0.86 | 8171.12 | 8257.95 | 8170.97 | 0 |
| 1720024200 | 8171.12 | 49.92 | 0.61 | 8121.2 | 8177.98 | 8121.2 | 0 |
| 1719937800 | 8121.2 | -45.56 | -0.56 | 8166.76 | 8166.76 | 8106.79 | 0 |
| 1719851400 | 8166.76 | 2.64 | 0.03 | 8164.12 | 8225.08 | 8164.12 | 0 |
| 1719592200 | 8164.12 | -15.56 | -0.19 | 8179.68 | 8237.36 | 8162.68 | 0 |
| 1719505800 | 8179.68 | -45.65 | -0.55 | 8225.33 | 8232.87 | 8179.68 | 0 |
| 1719419400 | 8225.33 | -22.46 | -0.27 | 8247.79 | 8302.04 | 8205.04 | 0 |
| 1719333000 | 8247.79 | -33.76 | -0.41 | 8281.55 | 8294.24 | 8245.66 | 0 |
| 1719246600 | 8281.55 | 43.83 | 0.53 | 8237.72 | 8307.93 | 8217.39 | 0 |
| 1718987400 | 8237.72 | -34.74 | -0.42 | 8272.4599 | 8282.66 | 8188.12 | 0 |
| 1718901000 | 8272.4599 | 67.35 | 0.82 | 8205.11 | 8272.4599 | 8203.62 | 0 |
| 1718814600 | 8205.11 | 13.82 | 0.17 | 8191.29 | 8212.65 | 8164.48 | 0 |
| 1718728200 | 8191.29 | 49.14 | 0.60 | 8142.15 | 8199.95 | 8142.15 | 0 |
| 1718641800 | 8142.15 | -4.71 | -0.06 | 8146.86 | 8187.25 | 8120.89 | 0 |
| 1718382600 | 8146.86 | -16.81 | -0.21 | 8163.67 | 8178.21 | 8112.93 | 0 |
| 1718296200 | 8163.67 | -51.81 | -0.63 | 8215.48 | 8215.48 | 8147.44 | 0 |
| 1718209800 | 8215.48 | 67.67 | 0.83 | 8147.81 | 8243.22 | 8147.81 | 0 |
| 1718123400 | 8147.81 | -80.67 | -0.98 | 8228.48 | 8261.74 | 8114.84 | 0 |
| 1718037000 | 8228.48 | -16.89 | -0.20 | 8245.37 | 8245.37 | 8183.47 | 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
