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 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 4128 | 19.5 | 0.47 | 4094 | 4161.5 | 4074 | 9024 |
| 1738603800 | 4108.5 | -61 | -1.46 | 4082 | 4116 | 4068 | 18603 |
| 1738344600 | 4169.5 | 1.5 | 0.04 | 4169 | 4177 | 4161.5 | 14934 |
| 1738258200 | 4168 | 37 | 0.90 | 4161 | 4230.5 | 4152.5 | 4773 |
| 1738171800 | 4131 | 17 | 0.41 | 4129 | 4146 | 4126 | 1499 |
| 1738085400 | 4114 | 2 | 0.05 | 4122 | 4136.5 | 4112.5 | 767 |
| 1737999000 | 4112 | -41.5 | -1.00 | 4119 | 4127.5 | 4089.5 | 7719 |
| 1737739800 | 4153.5 | -3 | -0.07 | 4176 | 4194 | 4111 | 2154 |
| 1737653400 | 4156.5 | -18.5 | -0.44 | 4149 | 4181.5 | 4145 | 3612 |
| 1737567000 | 4175 | 0 | 0.00 | 4173 | 4176.5 | 4169.5 | 811 |
| 1737480600 | 4175 | 10 | 0.24 | 4170 | 4178.5 | 4147 | 199 |
| 1737394200 | 4165 | 12.5 | 0.30 | 4147 | 4180 | 4138.5 | 3482 |
| 1737135000 | 4152.5 | 11.5 | 0.28 | 4152.5 | 4152.5 | 4152.5 | 679 |
| 1737048600 | 4141 | 12.5 | 0.30 | 4146 | 4166 | 4124.5 | 1503 |
| 1736962200 | 4128.5 | 52 | 1.28 | 4124 | 4132.5 | 4120.5 | 5524 |
| 1736875800 | 4076.5 | 22 | 0.54 | 4085 | 4135.5 | 4047.5 | 709 |
| 1736789400 | 4054.5 | -2 | -0.05 | 4055 | 4065 | 4042.5 | 1633 |
| 1736530200 | 4056.5 | -59.5 | -1.45 | 4058 | 4061 | 4052 | 761 |
| 1736443800 | 4116 | 29 | 0.71 | 4127 | 4130.5 | 4114 | 1249 |
| 1736357400 | 4087 | 30 | 0.74 | 4084 | 4133.5 | 4022.5 | 3467 |
| 1736271000 | 4057 | 0 | 0.00 | 4074 | 4078 | 4046 | 2117 |
| 1736184600 | 4057 | 18.5 | 0.46 | 4043 | 4086.5 | 4041 | 7223 |
| 1735925400 | 4038.5 | 7.5 | 0.19 | 4054 | 4054 | 4028 | 1013 |
| 1735839000 | 4031 | 76.5 | 1.93 | 3985 | 4086.5 | 3981.5 | 3173 |
| 1735666200 | 3954.5 | -21 | -0.53 | 3958 | 3958 | 3942 | 17235 |
| 1735579800 | 3975.5 | -2.5 | -0.06 | 3979 | 3990 | 3948.5 | 1579 |
| 1735320600 | 3978 | -13.5 | -0.34 | 4030 | 4030 | 3950 | 312 |
| 1735061400 | 3991.5 | 20 | 0.50 | 4009 | 4009 | 3990.5 | 253 |
| 1734975000 | 3971.5 | 29 | 0.74 | 3971.5 | 3971.5 | 3971.5 | 64 |
| 1734715800 | 3942.5 | -15 | -0.38 | 3920 | 3948 | 3889 | 2181 |
| 1734629400 | 3957.5 | -72.5 | -1.80 | 3940 | 3990 | 3922.5 | 16285 |
| 1734543000 | 4030 | -23 | -0.57 | 4045 | 4053.5 | 4030 | 3873 |
| 1734456600 | 4053 | 0 | 0.00 | 4059 | 4069 | 4040 | 3988 |
| 1734370200 | 4053 | -12 | -0.30 | 4087 | 4087 | 4049.5 | 902 |
| 1734111000 | 4065 | -11 | -0.27 | 4091 | 4095 | 4056 | 69 |
| 1734024600 | 4076 | -14 | -0.34 | 4075 | 4082.5 | 4071 | 1037 |
| 1733938200 | 4090 | -5 | -0.12 | 4058 | 4131 | 4027 | 1200 |
| 1733851800 | 4095 | -82 | -1.96 | 4111 | 4120 | 4092 | 3313 |
| 1733765400 | 4177 | 52 | 1.26 | 4155 | 4189.5 | 4146 | 34226 |
| 1733506200 | 4125 | -48 | -1.15 | 4152 | 4211 | 4121 | 4406 |
| 1733419800 | 4173 | -24 | -0.57 | 4190 | 4192 | 4131.5 | 8301 |
| 1733333400 | 4197 | -44.5 | -1.05 | 4200 | 4258.5 | 4184.5 | 3804 |
| 1733247000 | 4241.5 | 6 | 0.14 | 4256 | 4277 | 4233 | 4045 |
| 1733160600 | 4235.5 | -2.5 | -0.06 | 4227 | 4254 | 4226 | 4228 |
| 1732901400 | 4238 | 14.5 | 0.34 | 4228 | 4240 | 4220 | 2214 |
| 1732815000 | 4223.5 | 0.5 | 0.01 | 4223.5 | 4223.5 | 4223.5 | 128 |
| 1732728600 | 4223 | 3.5 | 0.08 | 4233 | 4268.5 | 4209.5 | 3800 |
| 1732642200 | 4219.5 | -51 | -1.19 | 4219 | 4241.5 | 4206.5 | 670 |
| 1732555800 | 4270.5 | 1.5 | 0.04 | 4275 | 4290.5 | 4266 | 7208 |
| 1732296600 | 4269 | 32 | 0.76 | 4259 | 4284.5 | 4144 | 516 |
| 1732210200 | 4237 | 69 | 1.66 | 4193 | 4248 | 4113 | 1078 |
| 1732123800 | 4168 | -30 | -0.71 | 4193 | 4200 | 4159.5 | 8240 |
| 1732037400 | 4198 | 28 | 0.67 | 4194 | 4198 | 4164.5 | 26717 |
| 1731951000 | 4170 | 32.5 | 0.79 | 4142 | 4176.5 | 4134.5 | 508 |
| 1731691800 | 4137.5 | -4.5 | -0.11 | 4125 | 4153.5 | 4122 | 21825 |
| 1731605400 | 4142 | 41 | 1.00 | 4133 | 4188 | 4081 | 1090 |
| 1731519000 | 4101 | 13.5 | 0.33 | 4096 | 4193 | 4058.5 | 4698 |
| 1731432600 | 4087.5 | -30 | -0.73 | 4100 | 4116 | 4085.5 | 6294 |
| 1731346200 | 4117.5 | 22.5 | 0.55 | 4119 | 4131.5 | 4116 | 8768 |
| 1731087000 | 4095 | -43 | -1.04 | 4145 | 4154 | 4091.5 | 7371 |
| 1731000600 | 4138 | 92 | 2.27 | 4110 | 4168 | 4104 | 1463 |
| 1730914200 | 4046 | 0.5 | 0.01 | 4088 | 4093 | 4025.5 | 6938 |
| 1730827800 | 4045.5 | 15.5 | 0.38 | 4027 | 4048.5 | 4020 | 4045 |
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
