Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4237 | 0 | 0.00 | 4223 | 4251 | 4183.5 | 2666 |
| 1732210200 | 4237 | 9 | 0.21 | 4203 | 4270.5 | 4203 | 693 |
| 1732123800 | 4228 | -25 | -0.59 | 4244 | 4245 | 4204 | 2539 |
| 1732037400 | 4253 | 20 | 0.47 | 4252 | 4261.5 | 4219 | 7334 |
| 1731951000 | 4233 | 33.5 | 0.80 | 4221 | 4297.5 | 4142.5 | 8727 |
| 1731691800 | 4199.5 | 14 | 0.33 | 4200 | 4218.5 | 4154 | 7325 |
| 1731605400 | 4185.5 | -9.5 | -0.23 | 4173 | 4235.5 | 4168.5 | 13696 |
| 1731519000 | 4195 | -6.5 | -0.15 | 4227 | 4504.5 | 3878.5 | 15315 |
| 1731432600 | 4201.5 | -66.5 | -1.56 | 4181 | 4221.5 | 4174 | 2423 |
| 1731346200 | 4268 | -20 | -0.47 | 4303 | 4314 | 4248 | 6408 |
| 1731087000 | 4288 | -84 | -1.92 | 4311 | 4331 | 4281.5 | 3005 |
| 1731000600 | 4372 | 100 | 2.34 | 4340 | 4383 | 4340 | 5715 |
| 1730914200 | 4272 | -73.5 | -1.69 | 4328 | 4330.5 | 4230.5 | 9770 |
| 1730827800 | 4345.5 | 38.5 | 0.89 | 4348 | 4352 | 4315 | 4335 |
| 1730741400 | 4307 | 42 | 0.98 | 4289 | 4310 | 4281.5 | 37550 |
| 1730482200 | 4265 | 29 | 0.68 | 4269 | 4290 | 4234.5 | 5474 |
| 1730395800 | 4236 | -1.5 | -0.04 | 4209 | 4249 | 4175 | 28537 |
| 1730309400 | 4237.5 | -56.5 | -1.32 | 4239 | 4288.5 | 4215.5 | 22465 |
| 1730223000 | 4294 | -23.5 | -0.54 | 4290 | 4349 | 4240.5 | 18918 |
| 1730136600 | 4317.5 | -1.5 | -0.03 | 4328 | 4369 | 4267.5 | 13534 |
| 1729873800 | 4319 | 32.5 | 0.76 | 4303 | 4331.5 | 4292 | 4589 |
| 1729787400 | 4286.5 | -29 | -0.67 | 4307 | 4319 | 4254.5 | 9390 |
| 1729701000 | 4315.5 | -10 | -0.23 | 4332 | 4382 | 4314 | 5550 |
| 1729614600 | 4325.5 | 32.5 | 0.76 | 4305 | 4345 | 4288.5 | 30336 |
| 1729528200 | 4293 | -60.5 | -1.39 | 4308 | 4330.5 | 4272.5 | 14721 |
| 1729269000 | 4353.5 | 55.5 | 1.29 | 4351 | 4407 | 4341.5 | 3369 |
| 1729182600 | 4298 | -12 | -0.28 | 4310 | 4346.5 | 4243.5 | 12364 |
| 1729096200 | 4310 | 72.5 | 1.71 | 4292 | 4310 | 4291 | 827 |
| 1729009800 | 4237.5 | -129.5 | -2.97 | 4298 | 4298.5 | 4237 | 5274 |
| 1728923400 | 4367 | -17.5 | -0.40 | 4360 | 4437 | 4339.5 | 4920 |
| 1728664200 | 4384.5 | 33 | 0.76 | 4316 | 4385 | 4299 | 8368 |
| 1728577800 | 4351.5 | 19 | 0.44 | 4336 | 4417.5 | 4288.5 | 11397 |
| 1728491400 | 4332.5 | -27 | -0.62 | 4296 | 4343 | 4279 | 7332 |
| 1728405000 | 4359.5 | -172 | -3.80 | 4339 | 4381.5 | 4284.5 | 7153 |
| 1728318600 | 4531.5 | 85.5 | 1.92 | 4537 | 4563.5 | 4516 | 13292 |
| 1728059400 | 4446 | 33.5 | 0.76 | 4470 | 4543 | 4429.5 | 14688 |
| 1727973000 | 4412.5 | 35.5 | 0.81 | 4415 | 4434.5 | 4348.5 | 36659 |
| 1727886600 | 4377 | 129 | 3.04 | 4402 | 4440.5 | 4363.5 | 29167 |
| 1727800200 | 4248 | 34.5 | 0.82 | 4236 | 4255 | 4161.5 | 14178 |
| 1727713800 | 4213.5 | -47.5 | -1.11 | 4288 | 4332 | 4194 | 25494 |
| 1727454600 | 4261 | 26 | 0.61 | 4248 | 4291 | 4212.5 | 14180 |
| 1727368200 | 4235 | 150 | 3.67 | 4175 | 4332 | 3894.5 | 22563 |
| 1727281800 | 4085 | -0.5 | -0.01 | 4031 | 4107 | 3780 | 19217 |
| 1727195400 | 4085.5 | 143.5 | 3.64 | 4019 | 4099.5 | 4016.5 | 38669 |
| 1727109000 | 3942 | 32 | 0.82 | 3919 | 3951 | 3907 | 18984 |
| 1726849800 | 3910 | -8.5 | -0.22 | 3921 | 3924.5 | 3902.5 | 3592 |
| 1726763400 | 3918.5 | 66 | 1.71 | 3920 | 3947 | 3904 | 4053 |
| 1726677000 | 3852.5 | -26.5 | -0.68 | 3865 | 3872 | 3679.5 | 1234 |
| 1726590600 | 3879 | 37 | 0.96 | 3871 | 3885 | 3868 | 675 |
| 1726504200 | 3842 | -20.5 | -0.53 | 3861 | 3899 | 3826 | 20887 |
| 1726245000 | 3862.5 | 21.5 | 0.56 | 3859 | 3864.5 | 3859 | 529 |
| 1726158600 | 3841 | 3 | 0.08 | 3862 | 3896 | 3835 | 4217 |
| 1726072200 | 3838 | 19.5 | 0.51 | 3821 | 3879 | 3674.5 | 6306 |
| 1725985800 | 3818.5 | -15.5 | -0.40 | 3819 | 3835.5 | 3787 | 25761 |
| 1725899400 | 3834 | 39 | 1.03 | 3820 | 3842 | 3802 | 36476 |
| 1725640200 | 3795 | -50 | -1.30 | 3832 | 4022 | 3674 | 15886 |
| 1725553800 | 3845 | -9 | -0.23 | 3845 | 3913.5 | 3675 | 16570 |
| 1725467400 | 3854 | -34 | -0.87 | 3825 | 3867.5 | 3821 | 10169 |
| 1725381000 | 3888 | -50.5 | -1.28 | 3927 | 3935 | 3856.5 | 20852 |
| 1725294600 | 3938.5 | -5.5 | -0.14 | 3932 | 3943 | 3927.5 | 10315 |
| 1725035400 | 3944 | -17 | -0.43 | 3966 | 3987.5 | 3934 | 7641 |
| 1724949000 | 3961 | 38.5 | 0.98 | 3931 | 3975.5 | 3920 | 6680 |
| 1724862600 | 3922.5 | -12.5 | -0.32 | 3948 | 3973 | 3917 | 5525 |
| 1724776200 | 3935 | -58 | -1.45 | 3953 | 3955 | 3914.5 | 7750 |
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
