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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734543000 | 4561 | 564.5 | 14.12 | 4281 | 4754 | 4216.5 | 75066 |
| 1734456600 | 3996.5 | -194 | -4.63 | 4136 | 4678 | 3767 | 76213 |
| 1734370200 | 4190.5 | -230.5 | -5.21 | 4522 | 5026 | 4138 | 82052 |
| 1734111000 | 4421 | -372.5 | -7.77 | 5176 | 5620.5 | 4371.5 | 79762 |
| 1734024600 | 4793.5 | -69.5 | -1.43 | 5028 | 5506 | 4671.5 | 31297 |
| 1733938200 | 4863 | 7 | 0.14 | 4698 | 5026.5 | 4633 | 60986 |
| 1733851800 | 4856 | -91 | -1.84 | 4907 | 5366 | 4824.5 | 44281 |
| 1733765400 | 4947 | -525 | -9.59 | 5429 | 5560 | 4812.5 | 95542 |
| 1733506200 | 5472 | -407.5 | -6.93 | 5747 | 5928.5 | 5177.5 | 58298 |
| 1733419800 | 5879.5 | 286.5 | 5.12 | 5711 | 5946 | 5555.5 | 52576 |
| 1733333400 | 5593 | 434 | 8.41 | 5355 | 5662.5 | 5258 | 100364 |
| 1733247000 | 5159 | 49 | 0.96 | 5097 | 5304 | 4874.5 | 44190 |
| 1733160600 | 5110 | 63 | 1.25 | 5028 | 5318.5 | 4415 | 79922 |
| 1732901400 | 5047 | 116.5 | 2.36 | 4975 | 5187.5 | 4739.5 | 25047 |
| 1732815000 | 4930.5 | 487 | 10.96 | 4869 | 5127.5 | 4869 | 8784 |
| 1732728600 | 4443.5 | -535 | -10.75 | 4900 | 5740 | 4377 | 73113 |
| 1732642200 | 4978.5 | -173 | -3.36 | 4939 | 5261.5 | 4755 | 59532 |
| 1732555800 | 5151.5 | -464.5 | -8.27 | 5760 | 5935 | 4885.5 | 95522 |
| 1732296600 | 5616 | -324 | -5.45 | 6082 | 6329 | 5596.5 | 82795 |
| 1732210200 | 5940 | 20 | 0.34 | 5713 | 7020.5 | 4687 | 192800 |
| 1732123800 | 5920 | 119 | 2.05 | 6271 | 6481.5 | 5651.5 | 107368 |
| 1732037400 | 5801 | 289.5 | 5.25 | 5518 | 5910 | 5322.5 | 64786 |
| 1731951000 | 5511.5 | -250.5 | -4.35 | 5742 | 5843.5 | 5049.5 | 89271 |
| 1731691800 | 5762 | -705 | -10.90 | 6180 | 6300.5 | 5623.5 | 67060 |
| 1731605400 | 6467 | 181 | 2.88 | 6299 | 6497 | 5944.5 | 51807 |
| 1731519000 | 6286 | -157.5 | -2.44 | 6362 | 6786.5 | 6089 | 78213 |
| 1731432600 | 6443.5 | 447 | 7.45 | 5911 | 6606.5 | 5671 | 113851 |
| 1731346200 | 5996.5 | -221.5 | -3.56 | 6063 | 6523 | 5566.5 | 109005 |
| 1731087000 | 6218 | -58 | -0.92 | 6519 | 6749.5 | 6061 | 84920 |
| 1731000600 | 6276 | 422 | 7.21 | 5972 | 6400.5 | 5900.5 | 69480 |
| 1730914200 | 5854 | 549.5 | 10.36 | 5562 | 5954.5 | 5417.5 | 111104 |
| 1730827800 | 5304.5 | 104.5 | 2.01 | 4966 | 5353 | 4801.5 | 51374 |
| 1730741400 | 5200 | 208 | 4.17 | 5251 | 5468.5 | 4875 | 33154 |
| 1730482200 | 4992 | 268 | 5.67 | 4828 | 5395 | 3919.5 | 64015 |
| 1730395800 | 4724 | -638 | -11.90 | 5062 | 5242.5 | 4539.5 | 81342 |
| 1730309400 | 5362 | -254 | -4.52 | 5528 | 5602 | 5036.5 | 31754 |
| 1730223000 | 5616 | 130 | 2.37 | 5495 | 5662.5 | 5148 | 52818 |
| 1730136600 | 5486 | -395 | -6.72 | 5729 | 5997 | 5423.5 | 54571 |
| 1729873800 | 5881 | 455.5 | 8.40 | 5572 | 5952.5 | 5369 | 62776 |
| 1729787400 | 5425.5 | -32.5 | -0.60 | 5623 | 5727.5 | 5272 | 46317 |
| 1729701000 | 5458 | -392 | -6.70 | 5845 | 6035.5 | 5249.5 | 49792 |
| 1729614600 | 5850 | 281 | 5.05 | 5835 | 5999 | 5448.5 | 88108 |
| 1729528200 | 5569 | 343 | 6.56 | 5275 | 5668.5 | 5102 | 77077 |
| 1729269000 | 5226 | -208 | -3.83 | 5274 | 5460 | 5067.5 | 49799 |
| 1729182600 | 5434 | 600 | 12.41 | 5341 | 5587.5 | 5121.5 | 206869 |
| 1729096200 | 4834 | 270 | 5.92 | 4731 | 4921.5 | 4439 | 75012 |
| 1729009800 | 4564 | -734 | -13.85 | 5238 | 5508.5 | 4212.5 | 114401 |
| 1728923400 | 5298 | 340.5 | 6.87 | 4847 | 5479 | 4045.5 | 102486 |
| 1728664200 | 4957.5 | 75 | 1.54 | 4935 | 5090 | 4702 | 87332 |
| 1728577800 | 4882.5 | 116 | 2.43 | 4722 | 4953 | 3915 | 88124 |
| 1728491400 | 4766.5 | 124 | 2.67 | 4785 | 4953.5 | 4574.5 | 119393 |
| 1728405000 | 4642.5 | 330 | 7.65 | 4226 | 4748 | 4221.5 | 143153 |
| 1728318600 | 4312.5 | 471.5 | 12.28 | 3915 | 4314.5 | 3785.5 | 146395 |
| 1728059400 | 3841 | 56 | 1.48 | 3798 | 4010.5 | 3446.5 | 68631 |
| 1727973000 | 3785 | 397 | 11.72 | 3459 | 3908.5 | 2842.5 | 83558 |
| 1727886600 | 3388 | 118.5 | 3.62 | 3175 | 3420.5 | 3039 | 77228 |
| 1727800200 | 3269.5 | -290.5 | -8.16 | 3600 | 3707.5 | 3146 | 110942 |
| 1727713800 | 3560 | 67.5 | 1.93 | 3489 | 3859 | 3265.5 | 82725 |
| 1727454600 | 3492.5 | -303.5 | -8.00 | 3754 | 3882 | 3451.5 | 92226 |
| 1727368200 | 3796 | -60 | -1.56 | 4088 | 4196 | 2908 | 124952 |
| 1727281800 | 3856 | 503 | 15.00 | 3499 | 3951.5 | 3468 | 113709 |
| 1727195400 | 3353 | 214.5 | 6.83 | 3217 | 3353 | 3108 | 85318 |
| 1727109000 | 3138.5 | -43 | -1.35 | 3236 | 3375.5 | 3083 | 36272 |
| 1726849800 | 3181.5 | -317.5 | -9.07 | 3360 | 3443 | 3146.5 | 73840 |
| 1726763400 | 3499 | 376 | 12.04 | 3271 | 3504 | 3220 | 66665 |
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
