Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -225 | -4.62012320329 | 4870 | 4880 | 4530 | 1973 | 4735.01470141 | DE |
| 4 | -455 | -8.92156862745 | 5100 | 5100 | 4530 | 2656 | 4933.10388097 | DE |
| 12 | -95 | -2.00421940928 | 4740 | 5460 | 4460 | 3987 | 5003.40029603 | DE |
| 26 | 465 | 11.1244019139 | 4180 | 5460 | 4010 | 3069 | 4830.44481548 | DE |
| 52 | 725 | 18.4948979592 | 3920 | 5460 | 3040 | 2626 | 4465.7163221 | DE |
| 156 | 1585 | 51.7973856209 | 3060 | 5460 | 2540 | 2701 | 3727.42574118 | DE |
| 260 | 985 | 26.912568306 | 3660 | 5460 | 2540 | 3177 | 3473.1923647 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 4645 | 60 | 1.31 | 4560 | 4720 | 4530 | 1336 |
| 1734629400 | 4585 | -125 | -2.65 | 4580 | 4660 | 4550 | 1766 |
| 1734543000 | 4710 | -10 | -0.21 | 4670 | 4710 | 4670 | 1287 |
| 1734456600 | 4720 | -45 | -0.94 | 4690 | 4730 | 4670 | 998 |
| 1734370200 | 4765 | -55 | -1.14 | 4830 | 4830 | 4765 | 3306 |
| 1734111000 | 4820 | -90 | -1.83 | 4870 | 4880 | 4790 | 2506 |
| 1734024600 | 4910 | -55 | -1.11 | 4970 | 4970 | 4910 | 1483 |
| 1733938200 | 4965 | -35 | -0.70 | 4870 | 4965 | 4870 | 2780 |
| 1733851800 | 5000 | 30 | 0.60 | 4900 | 5000 | 4890 | 5642 |
| 1733765400 | 4970 | -30 | -0.60 | 4860 | 4970 | 4860 | 3600 |
| 1733506200 | 5000 | 80 | 1.63 | 4920 | 5000 | 4850 | 2077 |
| 1733419800 | 4920 | -180 | -3.53 | 4970 | 4970 | 4840 | 2138 |
| 1733333400 | 5100 | 160 | 3.24 | 5000 | 5100 | 4940 | 8305 |
| 1733247000 | 4940 | 90 | 1.86 | 4860 | 4940 | 4860 | 2503 |
| 1733160600 | 4850 | -55 | -1.12 | 4880 | 4900 | 4850 | 1992 |
| 1732901400 | 4905 | 50 | 1.03 | 4820 | 4905 | 4820 | 896 |
| 1732815000 | 4855 | -55 | -1.12 | 4840 | 4855 | 4840 | 2037 |
| 1732728600 | 4910 | 35 | 0.72 | 4950 | 4950 | 4850 | 3400 |
| 1732642200 | 4875 | -85 | -1.71 | 4810 | 4900 | 4810 | 3871 |
| 1732555800 | 4960 | -120 | -2.36 | 5020 | 5020 | 4960 | 1962 |
| 1732296600 | 5080 | 110 | 2.21 | 5100 | 5100 | 5020 | 1618 |
| 1732210200 | 4970 | 50 | 1.02 | 4980 | 5000 | 4970 | 968 |
| 1732123800 | 4920 | 65 | 1.34 | 4880 | 4920 | 4880 | 1667 |
| 1732037400 | 4855 | 10 | 0.21 | 4860 | 4900 | 4855 | 2505 |
| 1731951000 | 4845 | 185 | 3.97 | 4700 | 4845 | 4700 | 5936 |
| 1731691800 | 4660 | 70 | 1.53 | 4670 | 4790 | 4660 | 8781 |
| 1731605400 | 4590 | -105 | -2.24 | 4620 | 4650 | 4590 | 2375 |
| 1731519000 | 4695 | -50 | -1.05 | 4710 | 4710 | 4680 | 391 |
| 1731432600 | 4745 | -15 | -0.32 | 4750 | 4750 | 4680 | 1786 |
| 1731346200 | 4760 | -225 | -4.51 | 5020 | 5020 | 4700 | 6087 |
| 1731087000 | 4985 | 15 | 0.30 | 4980 | 4985 | 4830 | 2164 |
| 1731000600 | 4970 | 85 | 1.74 | 4840 | 4970 | 4840 | 1911 |
| 1730914200 | 4885 | -110 | -2.20 | 5020 | 5020 | 4885 | 3908 |
| 1730827800 | 4995 | -15 | -0.30 | 4995 | 4995 | 4995 | 417 |
| 1730741400 | 5010 | -130 | -2.53 | 5010 | 5010 | 5010 | 733 |
| 1730482200 | 5140 | -10 | -0.19 | 5140 | 5140 | 5080 | 1033 |
| 1730395800 | 5150 | -10 | -0.19 | 5140 | 5150 | 5100 | 80433 |
| 1730309400 | 5160 | 0 | 0.00 | 5180 | 5180 | 5140 | 868 |
| 1730223000 | 5160 | 40 | 0.78 | 5120 | 5220 | 5120 | 3882 |
| 1730136600 | 5120 | -40 | -0.78 | 5120 | 5120 | 5120 | 6585 |
| 1729873800 | 5160 | -90 | -1.71 | 5200 | 5200 | 5160 | 282 |
| 1729787400 | 5250 | -20 | -0.38 | 5300 | 5300 | 5160 | 7740 |
| 1729701000 | 5270 | -70 | -1.31 | 5300 | 5300 | 5200 | 917 |
| 1729614600 | 5340 | 160 | 3.09 | 5180 | 5460 | 5140 | 2487 |
| 1729528200 | 5180 | 215 | 4.33 | 5000 | 5240 | 5000 | 9487 |
| 1729269000 | 4965 | -10 | -0.20 | 4965 | 4965 | 4965 | 2871 |
| 1729182600 | 4975 | 145 | 3.00 | 4780 | 4975 | 4780 | 12245 |
| 1729096200 | 4830 | 165 | 3.54 | 4830 | 4830 | 4830 | 1252 |
| 1729009800 | 4665 | 65 | 1.41 | 4670 | 4700 | 4660 | 1421 |
| 1728923400 | 4600 | -85 | -1.81 | 4910 | 4910 | 4460 | 2008 |
| 1728664200 | 4685 | 20 | 0.43 | 4680 | 4900 | 4680 | 393 |
| 1728577800 | 4665 | 25 | 0.54 | 4665 | 4665 | 4665 | 514 |
| 1728491400 | 4640 | 0 | 0.00 | 4640 | 4640 | 4640 | 301 |
| 1728405000 | 4640 | 20 | 0.43 | 4640 | 4640 | 4640 | 1238 |
| 1728318600 | 4620 | -70 | -1.49 | 4600 | 4620 | 4600 | 2268 |
| 1728059400 | 4690 | -180 | -3.70 | 4640 | 4790 | 4610 | 2529 |
| 1727973000 | 4870 | 255 | 5.53 | 4830 | 4870 | 4830 | 730 |
| 1727886600 | 4615 | -205 | -4.25 | 4820 | 4820 | 4615 | 467 |
| 1727800200 | 4820 | 20 | 0.42 | 4610 | 4820 | 4590 | 1744 |
| 1727713800 | 4800 | 70 | 1.48 | 4800 | 4800 | 4800 | 1225 |
| 1727454600 | 4730 | 240 | 5.35 | 4740 | 4750 | 4550 | 2886 |
| 1727368200 | 4490 | -70 | -1.54 | 4490 | 4490 | 4490 | 1196 |
| 1727281800 | 4560 | -60 | -1.30 | 4570 | 4570 | 4560 | 2204 |
| 1727195400 | 4620 | -80 | -1.70 | 4610 | 4620 | 4610 | 851 |
| 1727109000 | 4700 | -200 | -4.08 | 4710 | 4780 | 4700 | 2230 |
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
