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 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 588.22 | -19.97 | -3.28 | 599.66999 | 600.945 | 586 | 21128 |
| 1741023000 | 608.19 | 5.08 | 0.84 | 610.73 | 613.79999 | 569.88 | 23709 |
| 1740763800 | 603.11 | -7.8 | -1.28 | 601.67999 | 604.64 | 598.28 | 8797 |
| 1740677400 | 610.91 | -3.82 | -0.62 | 612.83 | 615.575 | 606.125 | 15806 |
| 1740591000 | 614.73 | 9.01 | 1.49 | 611.83 | 615.4 | 610.51 | 9666 |
| 1740504600 | 605.72 | -10.65 | -1.73 | 611.47 | 614.155 | 605.64 | 7735 |
| 1740418200 | 616.37 | -7.51 | -1.20 | 618.95 | 620.23 | 612.225 | 1283 |
| 1740159000 | 623.88 | -0.93 | -0.15 | 627.47 | 629.26 | 621.94 | 1524 |
| 1740072600 | 624.80999 | -3.9 | -0.62 | 628.54999 | 630.485 | 623.57 | 1792 |
| 1739986200 | 628.71 | 0.84 | 0.13 | 629.48 | 629.80499 | 625.815 | 5111 |
| 1739899800 | 627.87 | -1.04 | -0.17 | 630.19 | 632.03 | 626.7 | 3924 |
| 1739813400 | 628.91 | 1.33 | 0.21 | 628.4 | 629.17999 | 627.705 | 9823 |
| 1739554200 | 627.58 | 2.94 | 0.47 | 628.57 | 628.79999 | 624.82 | 2024 |
| 1739467800 | 624.64 | 6.72 | 1.09 | 621.79999 | 625.445 | 601.17999 | 2734 |
| 1739381400 | 617.92499 | -4.52 | -0.73 | 622.78 | 623.68499 | 599.14 | 4956 |
| 1739295000 | 622.44 | 0.75 | 0.12 | 620.54 | 623.225 | 618.785 | 2045 |
| 1739208600 | 621.69 | 1.06 | 0.17 | 620.22 | 623.66999 | 619.80999 | 1825 |
| 1738949400 | 620.63 | -2.8 | -0.45 | 624.12 | 627.79499 | 574.44 | 1607 |
| 1738863000 | 623.42999 | 4.17 | 0.67 | 623.16 | 625.74 | 621.21 | 2382 |
| 1738776600 | 619.26 | -0.07 | -0.01 | 616.47 | 620.26 | 614.53 | 4855 |
| 1738690200 | 619.33 | 3.19 | 0.52 | 618.75 | 619.80499 | 612.395 | 1438 |
| 1738603800 | 616.14 | -11.05 | -1.76 | 609.55999 | 617.5 | 606.91 | 4244 |
| 1738344600 | 627.19 | 6.59 | 1.06 | 625.62 | 628.105 | 623.885 | 3008 |
| 1738258200 | 620.6 | 0.46 | 0.07 | 622.15 | 624.815 | 618.325 | 3487 |
| 1738171800 | 620.14 | 1.21 | 0.20 | 623.12 | 623.325 | 619.01 | 3830 |
| 1738085400 | 618.92999 | 5.11 | 0.83 | 617.1 | 621.16 | 614.25 | 2445 |
| 1737999000 | 613.82 | -13.83 | -2.20 | 615.25 | 617.905 | 605.67999 | 7434 |
| 1737739800 | 627.65 | 2.37 | 0.38 | 626.79999 | 630.28 | 626.075 | 1644 |
| 1737653400 | 625.28 | 0.4 | 0.06 | 623.21 | 625.775 | 621.87 | 1533 |
| 1737567000 | 624.88 | 6.57 | 1.06 | 621.5 | 625.605 | 620.905 | 2803 |
| 1737480600 | 618.30999 | 0.64 | 0.10 | 616.23 | 619.69 | 614.73 | 2555 |
| 1737394200 | 617.66999 | 2.19 | 0.36 | 615.29999 | 619.67499 | 610.855 | 5081 |
| 1737135000 | 615.48 | 5.25 | 0.86 | 609.92999 | 616.625 | 609.49 | 3028 |
| 1737048600 | 610.23 | 3.63 | 0.60 | 612.59 | 614.035 | 596.575 | 1042 |
| 1736962200 | 606.6 | 9.15 | 1.53 | 598.95 | 611.365 | 597.04 | 1320 |
| 1736875800 | 597.45 | 4.29 | 0.72 | 600.05999 | 610.86 | 596.32 | 1772 |
| 1736789400 | 593.16 | -2.56 | -0.43 | 594.4 | 595.37 | 590.42499 | 3052 |
| 1736530200 | 595.72 | -9.16 | -1.51 | 604.23 | 609.44 | 594.99 | 1842 |
| 1736443800 | 604.88 | -0.07 | -0.01 | 603.63 | 612.125 | 594.525 | 304 |
| 1736357400 | 604.95 | -3.58 | -0.59 | 606.4 | 607.405 | 601.745 | 2288 |
| 1736271000 | 608.53 | -7.7 | -1.25 | 611.99 | 616.145 | 573.025 | 1816 |
| 1736184600 | 616.23 | 9.82 | 1.62 | 609.61 | 616.52 | 608.38 | 4617 |
| 1735925400 | 606.41 | 2.55 | 0.42 | 602.41999 | 606.54499 | 600.995 | 580 |
| 1735839000 | 603.86 | -3.03 | -0.50 | 605.2 | 609.08 | 601.205 | 2158 |
| 1735666200 | 606.89 | 2.88 | 0.48 | 604.21 | 607.255 | 602.665 | 123 |
| 1735579800 | 604.015 | -6.14 | -1.01 | 609.13 | 610.205 | 599.55499 | 1101 |
| 1735320600 | 610.15 | -1.77 | -0.29 | 616.32 | 617.605 | 608.105 | 8059 |
| 1735061400 | 611.91999 | 5.01 | 0.83 | 611.94 | 613.765 | 610 | 146 |
| 1734975000 | 606.91 | -2.25 | -0.37 | 610 | 610.93499 | 603.52 | 1740 |
| 1734715800 | 609.16 | 4.42 | 0.73 | 599.11 | 609.16 | 592.915 | 5847 |
| 1734629400 | 604.74 | -15.86 | -2.56 | 602.94 | 608 | 601.765 | 4514 |
| 1734543000 | 620.6 | 0.45 | 0.07 | 620.58 | 622.54999 | 617.855 | 4582 |
| 1734456600 | 620.15 | -1.97 | -0.32 | 620.66 | 622.92499 | 617.63 | 2929 |
| 1734370200 | 622.12 | 2.24 | 0.36 | 620.33 | 623.825 | 618.05999 | 14438 |
| 1734111000 | 619.88 | -2.62 | -0.42 | 621.33 | 623.415 | 618.035 | 2920 |
| 1734024600 | 622.5 | -0.58 | -0.09 | 622.64 | 625.115 | 620.43499 | 2345 |
| 1733938200 | 623.08 | 3.16 | 0.51 | 618.64 | 623.505 | 617.445 | 1514 |
| 1733851800 | 619.91999 | -1.73 | -0.28 | 620.28 | 622.39 | 618.95 | 1131 |
| 1733765400 | 621.65 | -2.64 | -0.42 | 624.99 | 625.745 | 620.34 | 4023 |
| 1733506200 | 624.29 | 0.46 | 0.07 | 622.67999 | 626.92999 | 621.71 | 3281 |
| 1733419800 | 623.83 | 1.4 | 0.22 | 623.69 | 625.895 | 621.195 | 1516 |
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
