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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 2168.5 | 29.5 | 1.38 | 2168.5 | 2168.5 | 2168.5 | 50 |
| 1739554200 | 2139 | 27.75 | 1.31 | 2144 | 2146 | 2126.75 | 564 |
| 1739467800 | 2111.25 | 76 | 3.73 | 2115.5 | 2137.25 | 2102.5 | 912 |
| 1739381400 | 2035.25 | -42.75 | -2.06 | 2038.5 | 2236.5 | 1847 | 731 |
| 1739295000 | 2078 | -15.15 | -0.72 | 2063.5 | 2285 | 2035 | 1031 |
| 1739208600 | 2093.15 | 53.3 | 2.61 | 2061.85 | 2112.4 | 2051.975 | 838 |
| 1738949400 | 2039.85 | -34.15 | -1.65 | 2089.15 | 2331.425 | 1858.225 | 2042 |
| 1738863000 | 2074 | 63.1 | 3.14 | 2074 | 2074 | 2074 | 277 |
| 1738776600 | 2010.9 | -22.45 | -1.10 | 1961.7 | 2186.525 | 1812.4 | 3323 |
| 1738690200 | 2033.35 | 67.3 | 3.42 | 2012.85 | 2162.5 | 1884.575 | 506 |
| 1738603800 | 1966.05 | -145.05 | -6.87 | 1912.8 | 2178.75 | 1662.85 | 4170 |
| 1738344600 | 2111.1 | 109.25 | 5.46 | 2081.8 | 2322.35 | 2035.825 | 2280 |
| 1738258200 | 2001.85 | 10.82 | 0.54 | 2027.8 | 2188.225 | 1921.15 | 1146 |
| 1738171800 | 1991.025 | 23.13 | 1.18 | 2025 | 2165.6 | 1932.45 | 23715 |
| 1738085400 | 1967.9 | 60.83 | 3.19 | 1952.9 | 2116.6 | 1776.35 | 2418 |
| 1737999000 | 1907.075 | -232.5 | -10.87 | 1899.3 | 2188.175 | 1706.3 | 15245 |
| 1737739800 | 2139.575 | -11.05 | -0.51 | 2139.575 | 2139.575 | 2139.575 | 209 |
| 1737653400 | 2150.625 | -26.55 | -1.22 | 2143.95 | 2381.225 | 1878.925 | 3306 |
| 1737567000 | 2177.175 | 99.63 | 4.80 | 2161.85 | 2359.325 | 1973.25 | 3968 |
| 1737480600 | 2077.55 | -6.93 | -0.33 | 2056.2 | 2082.4 | 1864.7 | 1617 |
| 1737394200 | 2084.475 | 5.22 | 0.25 | 2089.2 | 2132.7 | 1849.825 | 1706 |
| 1737135000 | 2079.25 | 65.5 | 3.25 | 1988.6 | 2325.95 | 1809.95 | 3579 |
| 1737048600 | 2013.75 | 23.08 | 1.16 | 2057.7 | 2181.525 | 1874.05 | 7756 |
| 1736962200 | 1990.675 | 105.75 | 5.61 | 1985.85 | 2132.55 | 1858.725 | 2375 |
| 1736875800 | 1884.925 | 37.38 | 2.02 | 1939.5 | 2045.4 | 1754.75 | 544 |
| 1736789400 | 1847.55 | -50.7 | -2.67 | 1885.1 | 2003.775 | 1671.575 | 14831 |
| 1736530200 | 1898.25 | -85.73 | -4.32 | 1980.5 | 2110.35 | 1864.925 | 17986 |
| 1736443800 | 1983.975 | 0 | 0.00 | 1983.975 | 1983.975 | 1983.975 | 21 |
| 1736357400 | 1983.975 | -165.15 | -7.68 | 1956.75 | 2239.05 | 1792.4 | 1161 |
| 1736271000 | 2149.125 | 79.5 | 3.84 | 2056.25 | 2323.45 | 1806.475 | 4109 |
| 1736184600 | 2069.625 | 71.47 | 3.58 | 2039.55 | 2238 | 1899.375 | 4684 |
| 1735925400 | 1998.15 | 29 | 1.47 | 1995.5 | 2122.05 | 1837.4 | 1073 |
| 1735839000 | 1969.15 | -33.53 | -1.67 | 1965 | 2258.775 | 1788.775 | 1469 |
| 1735666200 | 2002.675 | -101.75 | -4.84 | 1999.25 | 2135.95 | 1863.05 | 1133 |
| 1735579800 | 2104.425 | 68.48 | 3.36 | 2034.4 | 2291.075 | 1782.125 | 4163 |
| 1735320600 | 2035.95 | -45.8 | -2.20 | 2121.95 | 2369.9 | 1816.625 | 3982 |
| 1735061400 | 2081.75 | 43.38 | 2.13 | 2080.35 | 2210.725 | 1828.8 | 4636 |
| 1734975000 | 2038.375 | -0.73 | -0.04 | 2037.75 | 2295.475 | 1768.75 | 862 |
| 1734715800 | 2039.1 | 50.07 | 2.52 | 1905.85 | 2156.65 | 1771.775 | 17905 |
| 1734629400 | 1989.025 | -217.2 | -9.84 | 1997.55 | 2290.275 | 1809.6 | 4450 |
| 1734543000 | 2206.225 | -4.98 | -0.22 | 2200 | 2426.975 | 1936.95 | 4355 |
| 1734456600 | 2211.2 | 0.7 | 0.03 | 2221.45 | 2401.775 | 1912.825 | 1965 |
| 1734370200 | 2210.5 | 80.95 | 3.80 | 2155 | 2436.85 | 1912.475 | 2712 |
| 1734111000 | 2129.55 | 8.98 | 0.42 | 2152.7 | 2407.9 | 1962.7 | 3307 |
| 1734024600 | 2120.575 | -3.48 | -0.16 | 2112.05 | 2362.225 | 1860.1 | 2888 |
| 1733938200 | 2124.05 | 81.25 | 3.98 | 2055.55 | 2320.425 | 1851.3 | 802 |
| 1733851800 | 2042.8 | -3.03 | -0.15 | 2035.8 | 2268.6 | 1804.1 | 5826 |
| 1733765400 | 2045.825 | -41.83 | -2.00 | 2087.6 | 2329.625 | 1830.775 | 5402 |
| 1733506200 | 2087.65 | 26.88 | 1.30 | 2041.95 | 2303.175 | 1793.15 | 3939 |
| 1733419800 | 2060.775 | 12.08 | 0.59 | 2057.75 | 2207.7 | 1864.15 | 5023 |
| 1733333400 | 2048.7 | 53.1 | 2.66 | 2040.15 | 2184.125 | 1902.275 | 3177 |
| 1733247000 | 1995.6 | 20.2 | 1.02 | 1985.25 | 2115.95 | 1825.425 | 3792 |
| 1733160600 | 1975.4 | -71.15 | -3.48 | 1980 | 2105.625 | 1806.175 | 689 |
| 1732901400 | 2046.55 | 149.2 | 7.86 | 2046.55 | 2046.55 | 2046.55 | 16 |
| 1732815000 | 1897.35 | 45.52 | 2.46 | 1897.35 | 1897.35 | 1897.35 | 12 |
| 1732728600 | 1851.825 | -80.13 | -4.15 | 1923.6 | 2051.875 | 1738.225 | 2939 |
| 1732642200 | 1931.95 | 7.13 | 0.37 | 1933.7 | 2074.5 | 1782.85 | 298 |
| 1732555800 | 1924.825 | 69.05 | 3.72 | 1928 | 2070 | 1776.1 | 2285 |
| 1732296600 | 1855.775 | -21.45 | -1.14 | 1875.25 | 2040.35 | 1755.1 | 856 |
| 1732210200 | 1877.225 | 64.38 | 3.55 | 1842.45 | 2044.95 | 1676.9 | 1620 |
| 1732123800 | 1812.85 | -25.28 | -1.38 | 1883.2 | 1884.475 | 1668.55 | 1698 |
| 1732037400 | 1838.125 | -7.53 | -0.41 | 1788.1 | 1862.9 | 1700.025 | 2319 |
| 1731951000 | 1845.65 | 27.13 | 1.49 | 1814 | 1869.525 | 1667.425 | 5717 |
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
