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 | -2.89 | -3.82730764137 | 75.51 | 75.54 | 72.105 | 330047 | 73.21875811 | SP |
| 4 | -1.25 | -1.69216190605 | 73.87 | 77.51 | 72.105 | 427306 | 74.49200936 | SP |
| 12 | -7.07 | -8.8718785293 | 79.69 | 82.25 | 72.105 | 585935 | 77.03981955 | SP |
| 26 | -0.32 | -0.438716753496 | 72.94 | 82.25 | 66.53 | 471839 | 75.12430796 | SP |
| 52 | 7.89 | 12.1890931562 | 64.73 | 82.25 | 61.3 | 553280 | 70.42826618 | SP |
| 156 | -7.5 | -9.36095856216 | 80.12 | 85.72 | 54.39 | 841489 | 69.65307737 | SP |
| 260 | -0.36 | -0.493285831735 | 72.98 | 102.44 | 52.95 | 986716 | 74.99652501 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 72.62 | 0.14 | 0.19 | 72.14 | 73.02 | 72.05 | 260031 |
| 1734651300 | 72.48 | 0.33 | 0.46 | 72.81 | 72.96 | 72.48 | 525782 |
| 1734564900 | 72.15 | -1.58 | -2.14 | 73.77 | 73.94 | 72.105 | 498897 |
| 1734478500 | 73.73 | -1.26 | -1.68 | 73.47 | 73.82 | 73.3 | 285398 |
| 1734392100 | 74.99 | -0.38 | -0.50 | 74.95 | 75.17 | 74.84 | 174232 |
| 1734132900 | 75.37 | 0.1 | 0.13 | 75.5 | 75.56 | 75.12 | 206952 |
| 1734046500 | 75.27 | -0.29 | -0.38 | 75.22 | 75.57 | 75.15 | 478917 |
| 1733960100 | 75.56 | 0.2 | 0.27 | 75.4 | 75.56 | 75.28 | 764186 |
| 1733873700 | 75.36 | -1.5 | -1.95 | 75.83 | 75.95 | 75.32 | 443320 |
| 1733787300 | 76.86 | 1.76 | 2.34 | 76.89 | 77.51 | 76.8 | 517399 |
| 1733528100 | 75.1 | -0.14 | -0.19 | 75.46 | 75.49 | 75.07 | 214798 |
| 1733441700 | 75.24 | 0.39 | 0.52 | 75.07 | 75.295 | 75.05 | 229360 |
| 1733355300 | 74.85 | 0.13 | 0.17 | 74.86 | 74.96 | 74.63 | 556334 |
| 1733268900 | 74.72 | 0.21 | 0.28 | 74.28 | 74.735 | 73.94 | 780813 |
| 1733182500 | 74.51 | 0.31 | 0.42 | 74.41 | 74.65 | 74.16 | 553142 |
| 1732917840 | 74.2 | 0.19 | 0.26 | 73.46 | 74.27 | 73.24 | 621432 |
| 1732750500 | 74.01 | 0.38 | 0.52 | 74.26 | 74.305 | 73.67 | 257572 |
| 1732664100 | 73.63 | -0.48 | -0.65 | 74.02 | 74.02 | 73.51 | 510791 |
| 1732577700 | 74.11 | 0.11 | 0.15 | 74.31 | 74.38 | 73.865 | 693213 |
| 1732318500 | 74 | -0.12 | -0.16 | 73.84 | 74.03 | 73.74 | 202287 |
| 1732232100 | 74.12 | -0.18 | -0.24 | 74.02 | 74.21 | 73.77 | 176289 |
| 1732145700 | 74.3 | -0.08 | -0.11 | 74.28 | 74.53 | 73.88 | 423735 |
| 1732059300 | 74.38 | 0.06 | 0.08 | 74.1 | 74.5299 | 74.055 | 787404 |
| 1731972900 | 74.32 | 0.88 | 1.20 | 73.82 | 74.345 | 73.78 | 210506 |
| 1731713700 | 73.44 | -0.04 | -0.05 | 73.74 | 73.74 | 73.275 | 711198 |
| 1731627300 | 73.48 | -0.37 | -0.50 | 73.87 | 74.01 | 73.43 | 342187 |
| 1731540900 | 73.85 | -0.49 | -0.66 | 74.52 | 74.52 | 73.705 | 315833 |
| 1731454500 | 74.34 | -1.59 | -2.09 | 74.72 | 74.8 | 74.1 | 631149 |
| 1731368100 | 75.93 | -0.59 | -0.77 | 76.24 | 76.27 | 75.69 | 225763 |
| 1731108900 | 76.52 | -2.09 | -2.66 | 77.24 | 77.31 | 76.2 | 598060 |
| 1731022500 | 78.61 | 2.09 | 2.73 | 78.07 | 78.76 | 78 | 509166 |
| 1730936100 | 76.52 | -1.27 | -1.63 | 76.16 | 76.775 | 75.905 | 1745049 |
| 1730849700 | 77.79 | 1.23 | 1.61 | 77.62 | 77.87 | 77.47 | 694172 |
| 1730763300 | 76.56 | 0.26 | 0.34 | 76.98 | 77.16 | 76.56 | 1240090 |
| 1730500500 | 76.3 | 0.36 | 0.47 | 76.69 | 76.88 | 76.22 | 1236636 |
| 1730414100 | 75.94 | -0.35 | -0.46 | 76.02 | 76.02 | 75.37 | 197821 |
| 1730327700 | 76.29 | -0.89 | -1.15 | 76.27 | 76.68 | 76.14 | 338173 |
| 1730241300 | 77.18 | -0.22 | -0.28 | 77.29 | 77.42 | 77.12 | 563004 |
| 1730154900 | 77.4 | 0.2 | 0.26 | 77.18 | 77.6 | 77.05 | 1193802 |
| 1729895700 | 77.2 | 0.05 | 0.06 | 77.61 | 77.74 | 77.085 | 263119 |
| 1729809300 | 77.15 | -0.27 | -0.35 | 77.33 | 77.38 | 76.84 | 557944 |
| 1729722900 | 77.42 | -0.4 | -0.51 | 77.55 | 77.86 | 77.09 | 248528 |
| 1729636500 | 77.82 | -0.11 | -0.14 | 77.65 | 78.01 | 77.52 | 399747 |
| 1729550100 | 77.93 | -0.68 | -0.87 | 77.81 | 78.09 | 77.465 | 345501 |
| 1729290900 | 78.61 | 0.93 | 1.20 | 79.03 | 79.03 | 78.57 | 854205 |
| 1729204500 | 77.68 | -0.24 | -0.31 | 77.62 | 77.87 | 77.34 | 494398 |
| 1729118100 | 77.92 | 0.76 | 0.98 | 77.69 | 78.16 | 77.69 | 355360 |
| 1729031700 | 77.16 | -1.95 | -2.46 | 78.27 | 78.3832 | 77.02 | 447474 |
| 1728945300 | 79.11 | -0.46 | -0.58 | 79.02 | 79.7 | 78.72 | 437289 |
| 1728686100 | 79.57 | 0.6 | 0.76 | 78.67 | 79.675 | 78.51 | 383812 |
| 1728599700 | 78.97 | 0.06 | 0.08 | 79.01 | 79.21 | 78.3 | 325487 |
| 1728513300 | 78.91 | -0.35 | -0.44 | 78.21 | 79.12 | 78.12 | 813316 |
| 1728426900 | 79.26 | -2.9 | -3.53 | 79.31 | 79.535 | 78.51 | 877779 |
| 1728340500 | 82.16 | 1.11 | 1.37 | 81.55 | 82.25 | 81.22 | 905823 |
| 1728081300 | 81.05 | 0.96 | 1.20 | 80.85 | 81.105 | 80.47 | 751792 |
| 1727994900 | 80.09 | -1.15 | -1.42 | 79.53 | 80.45 | 79.46 | 1080958 |
| 1727908500 | 81.24 | 1.85 | 2.33 | 80.87 | 81.24 | 80.29 | 854239 |
| 1727822100 | 79.39 | 0.94 | 1.20 | 78.93 | 79.4 | 78.18 | 1047994 |
| 1727735700 | 78.45 | -1.26 | -1.58 | 79.4 | 79.49 | 78.29 | 1208361 |
| 1727476500 | 79.71 | 0.08 | 0.10 | 79.69 | 80.21 | 79.52 | 2993183 |
| 1727390100 | 79.63 | 3.16 | 4.13 | 79.73 | 79.97 | 78.82 | 642785 |
| 1727303700 | 76.47 | -0.99 | -1.28 | 76.84 | 76.99 | 76.435 | 470752 |
| 1727217300 | 77.46 | 2.77 | 3.71 | 76.71 | 77.6 | 76.37 | 368132 |
| 1727130900 | 74.69 | 0.69 | 0.93 | 74.46 | 74.88 | 74.37 | 243622 |
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
