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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737653400 | 6251.25 | 25.38 | 0.41 | 6087 | 6253 | 5575 | 763 |
| 1737567000 | 6225.875 | 150.88 | 2.48 | 6041 | 6352.875 | 5939.75 | 1157 |
| 1737480600 | 6075 | 121.5 | 2.04 | 5995.5 | 6436.125 | 5927 | 735 |
| 1737394200 | 5953.5 | 1 | 0.02 | 5980 | 6052.375 | 5888.625 | 428 |
| 1737135000 | 5952.5 | 92.13 | 1.57 | 5745.5 | 6114.125 | 5673.125 | 495 |
| 1737048600 | 5860.375 | 85.38 | 1.48 | 5962.75 | 6114 | 5218.375 | 474 |
| 1736962200 | 5775 | 296.75 | 5.42 | 5775 | 5775 | 5775 | 262 |
| 1736875800 | 5478.25 | 135.75 | 2.54 | 5525 | 5768.5 | 5336.75 | 1508 |
| 1736789400 | 5342.5 | -306.88 | -5.43 | 5371.5 | 5634 | 5231.25 | 1868 |
| 1736530200 | 5649.375 | -166.75 | -2.87 | 5677.5 | 5909.125 | 5441.75 | 402 |
| 1736443800 | 5816.125 | 42.38 | 0.73 | 5816.125 | 5816.125 | 5816.125 | 102 |
| 1736357400 | 5773.75 | -260.88 | -4.32 | 5770.25 | 5778.625 | 5752.375 | 258 |
| 1736271000 | 6034.625 | 46.13 | 0.77 | 5685.75 | 6380.75 | 5509.625 | 4621 |
| 1736184600 | 5988.5 | 529.88 | 9.71 | 5596.5 | 6032.25 | 5453.75 | 2681 |
| 1735925400 | 5458.625 | 53 | 0.98 | 5458.625 | 5458.625 | 5458.625 | 72 |
| 1735839000 | 5405.625 | -119 | -2.15 | 5399.75 | 5563 | 5247.625 | 769 |
| 1735666200 | 5524.625 | 106.5 | 1.97 | 5250 | 5555.75 | 5214.25 | 820 |
| 1735579800 | 5418.125 | -80.13 | -1.46 | 5535.75 | 5619 | 5003.375 | 400 |
| 1735320600 | 5498.25 | -303.38 | -5.23 | 5800 | 5824.625 | 5391.875 | 1330 |
| 1735061400 | 5801.625 | 204.88 | 3.66 | 5700 | 5848.75 | 5646.625 | 1093 |
| 1734975000 | 5596.75 | 183.25 | 3.39 | 5621.75 | 5718.5 | 5400.75 | 2158 |
| 1734715800 | 5413.5 | -69.88 | -1.27 | 5231.5 | 5727 | 4416.625 | 4395 |
| 1734629400 | 5483.375 | -354.38 | -6.07 | 5307.5 | 5624.75 | 5243.375 | 2158 |
| 1734543000 | 5837.75 | -182 | -3.02 | 5981.5 | 5981.5 | 5640.375 | 1006 |
| 1734456600 | 6019.75 | -9.13 | -0.15 | 5934.25 | 6358 | 5679.625 | 1534 |
| 1734370200 | 6028.875 | 542.25 | 9.88 | 5445.75 | 6054.625 | 5439.875 | 1758 |
| 1734111000 | 5486.625 | -271.75 | -4.72 | 5588 | 5648 | 4983.25 | 2263 |
| 1734024600 | 5758.375 | 234.88 | 4.25 | 6014.5 | 6343.875 | 5608.75 | 6202 |
| 1733938200 | 5523.5 | 725.75 | 15.13 | 4845.75 | 5694 | 4845.75 | 8905 |
| 1733851800 | 4797.75 | 477.13 | 11.04 | 4533 | 5107.25 | 4518.75 | 3616 |
| 1733765400 | 4320.625 | 52.88 | 1.24 | 4264.25 | 4351.5 | 4163.75 | 651 |
| 1733506200 | 4267.75 | 77.88 | 1.86 | 4105 | 4276.75 | 4040.5 | 2034 |
| 1733419800 | 4189.875 | -22.5 | -0.53 | 4305.25 | 4355.25 | 4170 | 2023 |
| 1733333400 | 4212.375 | 108.13 | 2.63 | 4097.5 | 4227.375 | 3981.375 | 965 |
| 1733247000 | 4104.25 | 76.88 | 1.91 | 4074.25 | 4144 | 3954 | 420 |
| 1733160600 | 4027.375 | 147 | 3.79 | 3886 | 4107 | 3838 | 278 |
| 1732901400 | 3880.375 | -34.25 | -0.87 | 3794.25 | 3886 | 3768.75 | 310 |
| 1732815000 | 3914.625 | 13.63 | 0.35 | 3914.625 | 3914.625 | 3914.625 | 236 |
| 1732728600 | 3901 | -32.25 | -0.82 | 3962.25 | 4401.625 | 3843.625 | 1969 |
| 1732642200 | 3933.25 | 56.63 | 1.46 | 3869 | 3947.75 | 3802.25 | 1040 |
| 1732555800 | 3876.625 | 196.75 | 5.35 | 3772 | 3919 | 3715.375 | 2027 |
| 1732296600 | 3679.875 | 89.38 | 2.49 | 3868.25 | 3924.5 | 3632 | 5158 |
| 1732210200 | 3590.5 | -751.63 | -17.31 | 3600 | 3748 | 3503.5 | 2560 |
| 1732123800 | 4342.125 | -175.5 | -3.88 | 4594.5 | 4690.875 | 4288.375 | 331 |
| 1732037400 | 4517.625 | 203.75 | 4.72 | 4517.625 | 4517.625 | 4517.625 | 159 |
| 1731951000 | 4313.875 | 147.63 | 3.54 | 4301.5 | 4407.125 | 4201.875 | 889 |
| 1731691800 | 4166.25 | -226.63 | -5.16 | 4353.25 | 4460.375 | 4137.75 | 1970 |
| 1731605400 | 4392.875 | -362.63 | -7.63 | 4657.5 | 4657.5 | 4316 | 823 |
| 1731519000 | 4755.5 | 0.88 | 0.02 | 4900 | 4908.25 | 4653.375 | 561 |
| 1731432600 | 4754.625 | 76 | 1.62 | 4747.25 | 5273.875 | 4637.125 | 3702 |
| 1731346200 | 4678.625 | 69.88 | 1.52 | 4620.5 | 4778.75 | 4486.75 | 1171 |
| 1731087000 | 4608.75 | -51.25 | -1.10 | 4788.75 | 4788.75 | 4310.375 | 2829 |
| 1731000600 | 4660 | 245.38 | 5.56 | 4467.75 | 4892.5 | 4354.25 | 2275 |
| 1730914200 | 4414.625 | 449.25 | 11.33 | 4230 | 4499 | 4132.5 | 3119 |
| 1730827800 | 3965.375 | 36.13 | 0.92 | 3980 | 4003 | 3884.125 | 1822 |
| 1730741400 | 3929.25 | -195.5 | -4.74 | 4105 | 4115 | 3575.25 | 2108 |
| 1730482200 | 4124.75 | -143.25 | -3.36 | 4242 | 4242 | 3771.125 | 1428 |
| 1730395800 | 4268 | -393.38 | -8.44 | 4192.25 | 4498.125 | 4068 | 6847 |
| 1730309400 | 4661.375 | 747.75 | 19.11 | 4684.5 | 4867.5 | 4571.25 | 20287 |
| 1730223000 | 3913.625 | 128.13 | 3.38 | 3877.75 | 3969.375 | 3825.375 | 4820 |
| 1730136600 | 3785.5 | 76 | 2.05 | 3882 | 4043.25 | 3681.25 | 5391 |
| 1729873800 | 3709.5 | 161.25 | 4.54 | 3700 | 3731.5 | 3696.5 | 777 |
| 1729787400 | 3548.25 | -10.88 | -0.31 | 3489.25 | 3571.375 | 3475.125 | 1124 |
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
