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 | -72 | -4.78723404255 | 1504 | 1562 | 1410 | 123708 | 1458.78455915 | DE |
| 4 | -74 | -4.91367861886 | 1506 | 1564 | 1410 | 121997 | 1499.37490412 | DE |
| 12 | -222 | -13.4220072551 | 1654 | 1698 | 1382 | 131113 | 1566.08472586 | DE |
| 26 | 166 | 13.112164297 | 1266 | 1704 | 1210 | 156756 | 1517.24902246 | DE |
| 52 | 599 | 71.9087635054 | 833 | 1704 | 822 | 159044 | 1285.41698628 | DE |
| 156 | 485 | 51.2143611404 | 947 | 1704 | 589 | 115688 | 999.69171438 | DE |
| 260 | 662 | 85.974025974 | 770 | 1704 | 420 | 103989 | 908.6738634 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1432 | 6 | 0.42 | 1420 | 1432 | 1410 | 442273 |
| 1734629400 | 1426 | -28 | -1.93 | 1434 | 1444 | 1420 | 276197 |
| 1734543000 | 1454 | -6 | -0.41 | 1466 | 1474 | 1450 | 93599 |
| 1734456600 | 1460 | -66 | -4.33 | 1514 | 1518 | 1452 | 103867 |
| 1734370200 | 1526 | 4 | 0.26 | 1562 | 1562 | 1514 | 54514 |
| 1734111000 | 1522 | 18 | 1.20 | 1504 | 1528 | 1500 | 90364 |
| 1734024600 | 1504 | -26 | -1.70 | 1500 | 1538 | 1500 | 67252 |
| 1733938200 | 1530 | -14 | -0.91 | 1546 | 1546 | 1520 | 152751 |
| 1733851800 | 1544 | 4 | 0.26 | 1560 | 1560 | 1528 | 59919 |
| 1733765400 | 1540 | 6 | 0.39 | 1538 | 1550 | 1520 | 352304 |
| 1733506200 | 1534 | -6 | -0.39 | 1500 | 1550 | 1500 | 82343 |
| 1733419800 | 1540 | -8 | -0.52 | 1544 | 1556 | 1518 | 62772 |
| 1733333400 | 1548 | 24 | 1.57 | 1538 | 1564 | 1514 | 96156 |
| 1733247000 | 1524 | 46 | 3.11 | 1506 | 1524 | 1480 | 69246 |
| 1733160600 | 1478 | -10 | -0.67 | 1482 | 1494 | 1474 | 52846 |
| 1732901400 | 1488 | -20 | -1.33 | 1512 | 1516 | 1488 | 61207 |
| 1732815000 | 1508 | 12 | 0.80 | 1474 | 1514 | 1474 | 129409 |
| 1732728600 | 1496 | 36 | 2.47 | 1476 | 1506 | 1476 | 116056 |
| 1732642200 | 1460 | -30 | -2.01 | 1490 | 1516 | 1432 | 117068 |
| 1732555800 | 1490 | -10 | -0.67 | 1494 | 1510 | 1486 | 326731 |
| 1732296600 | 1500 | -6 | -0.40 | 1506 | 1522 | 1498 | 98663 |
| 1732210200 | 1506 | 16 | 1.07 | 1536 | 1536 | 1490 | 69401 |
| 1732123800 | 1490 | -18 | -1.19 | 1520 | 1534 | 1482 | 94322 |
| 1732037400 | 1508 | 18 | 1.21 | 1482 | 1516 | 1476 | 92784 |
| 1731951000 | 1490 | 22 | 1.50 | 1468 | 1490 | 1454 | 128073 |
| 1731691800 | 1468 | -8 | -0.54 | 1490 | 1490 | 1444 | 183336 |
| 1731605400 | 1476 | -160 | -9.78 | 1600 | 1602 | 1382 | 819111 |
| 1731519000 | 1636 | -20 | -1.21 | 1650 | 1674 | 1620 | 198679 |
| 1731432600 | 1656 | -36 | -2.13 | 1684 | 1698 | 1654 | 87006 |
| 1731346200 | 1692 | 88 | 5.49 | 1612 | 1694 | 1612 | 339060 |
| 1731087000 | 1604 | -8 | -0.50 | 1608 | 1620 | 1604 | 75798 |
| 1731000600 | 1612 | 2 | 0.12 | 1608 | 1624 | 1600 | 115651 |
| 1730914200 | 1610 | 4 | 0.25 | 1638 | 1658 | 1594 | 110429 |
| 1730827800 | 1606 | -26 | -1.59 | 1620 | 1650 | 1606 | 115664 |
| 1730741400 | 1632 | -26 | -1.57 | 1650 | 1672 | 1632 | 91807 |
| 1730482200 | 1658 | 22 | 1.34 | 1638 | 1658 | 1628 | 99690 |
| 1730395800 | 1636 | -16 | -0.97 | 1676 | 1676 | 1602 | 310039 |
| 1730309400 | 1652 | 6 | 0.36 | 1648 | 1680 | 1632 | 79279 |
| 1730223000 | 1646 | 2 | 0.12 | 1612 | 1656 | 1612 | 63629 |
| 1730136600 | 1644 | 2 | 0.12 | 1646 | 1672 | 1642 | 115430 |
| 1729873800 | 1642 | 16 | 0.98 | 1634 | 1662 | 1626 | 96553 |
| 1729787400 | 1626 | -14 | -0.85 | 1662 | 1662 | 1626 | 116616 |
| 1729701000 | 1640 | -8 | -0.49 | 1606 | 1646 | 1606 | 230859 |
| 1729614600 | 1648 | 16 | 0.98 | 1674 | 1674 | 1624 | 103142 |
| 1729528200 | 1632 | -38 | -2.28 | 1662 | 1672 | 1626 | 43632 |
| 1729269000 | 1670 | -10 | -0.60 | 1676 | 1676 | 1658 | 53888 |
| 1729182600 | 1680 | 16 | 0.96 | 1698 | 1698 | 1656 | 268403 |
| 1729096200 | 1664 | 2 | 0.12 | 1646 | 1692 | 1646 | 108373 |
| 1729009800 | 1662 | 10 | 0.61 | 1618 | 1668 | 1618 | 74795 |
| 1728923400 | 1652 | 8 | 0.49 | 1660 | 1660 | 1630 | 50715 |
| 1728664200 | 1644 | 12 | 0.74 | 1636 | 1646 | 1636 | 63590 |
| 1728577800 | 1632 | -6 | -0.37 | 1668 | 1668 | 1626 | 70783 |
| 1728491400 | 1638 | 34 | 2.12 | 1602 | 1638 | 1602 | 108549 |
| 1728405000 | 1604 | -38 | -2.31 | 1650 | 1650 | 1604 | 94858 |
| 1728318600 | 1642 | 22 | 1.36 | 1628 | 1642 | 1572 | 85868 |
| 1728059400 | 1620 | 30 | 1.89 | 1584 | 1634 | 1584 | 66339 |
| 1727973000 | 1590 | 20 | 1.27 | 1570 | 1590 | 1560 | 83842 |
| 1727886600 | 1570 | -30 | -1.88 | 1600 | 1602 | 1564 | 259558 |
| 1727800200 | 1600 | -16 | -0.99 | 1650 | 1650 | 1592 | 49117 |
| 1727713800 | 1616 | -30 | -1.82 | 1642 | 1642 | 1600 | 162546 |
| 1727454600 | 1646 | -2 | -0.12 | 1654 | 1654 | 1630 | 54771 |
| 1727368200 | 1648 | 34 | 2.11 | 1658 | 1662 | 1624 | 76866 |
| 1727281800 | 1614 | 10 | 0.62 | 1600 | 1650 | 1600 | 146837 |
| 1727195400 | 1604 | -44 | -2.67 | 1686 | 1686 | 1604 | 71534 |
| 1727109000 | 1648 | 18 | 1.10 | 1670 | 1670 | 1626 | 45392 |
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
