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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750458900 | 542.15 | 4.23 | 0.79 | 542.49 | 546.91 | 538.59 | 372908 |
| 1750286100 | 537.91999 | -2.79 | -0.52 | 542.1 | 546.76 | 537.75 | 252943 |
| 1750199700 | 540.71 | -10.51 | -1.91 | 547.1 | 550.39 | 540.37 | 479363 |
| 1750113300 | 551.22 | -26.67 | -4.62 | 573.04999 | 574.5 | 550.91 | 426860 |
| 1749854100 | 577.89 | -8.87 | -1.51 | 580.82 | 583.16 | 575.41 | 297420 |
| 1749767700 | 586.76 | 11.8 | 2.05 | 579.12 | 589.05999 | 576.22 | 286380 |
| 1749681300 | 574.96 | -0.5 | -0.09 | 579.55999 | 582.0114 | 574.6 | 254638 |
| 1749594900 | 575.46 | -8.16 | -1.40 | 587.99 | 589.9 | 574.86 | 225388 |
| 1749508500 | 583.62 | -2.31 | -0.39 | 588.16 | 592.1 | 582.45 | 267126 |
| 1749249300 | 585.92999 | 5.34 | 0.92 | 581.55999 | 590.73 | 581.55999 | 204200 |
| 1749162900 | 580.59 | 7.09 | 1.24 | 574.79999 | 584.755 | 573.575 | 243670 |
| 1749076500 | 573.505 | -3.11 | -0.54 | 579.02 | 585.215 | 572.77 | 220659 |
| 1748990100 | 576.61 | -8 | -1.37 | 573.16 | 582.53 | 569.9497 | 198149 |
| 1748903700 | 584.605 | 11.35 | 1.98 | 572.69 | 586.205 | 570.105 | 275918 |
| 1748644500 | 573.26 | -7.69 | -1.32 | 579.58 | 579.695 | 566.30999 | 352763 |
| 1748558100 | 580.95 | 4.71 | 0.82 | 577.12 | 584.9 | 575.01 | 171708 |
| 1748471700 | 576.24 | -3.53 | -0.61 | 578.38 | 582.46 | 570 | 223083 |
| 1748385300 | 579.77 | -7.84 | -1.33 | 594.74 | 595.015 | 578.68499 | 339409 |
| 1748039700 | 587.61 | 6.17 | 1.06 | 576.30999 | 588.365 | 576.30999 | 227630 |
| 1747953300 | 581.44 | -3.51 | -0.60 | 579.7 | 585.72 | 578.6 | 335848 |
| 1747866900 | 584.95 | 6.64 | 1.15 | 590.29999 | 594.14 | 583.05999 | 434704 |
| 1747780500 | 578.30999 | 0.21 | 0.04 | 576.96 | 581.76 | 572.84 | 316697 |
| 1747694100 | 578.1 | 12.47 | 2.20 | 570.09 | 578.615 | 567.87 | 312111 |
| 1747434900 | 565.63 | 3.88 | 0.69 | 560.83 | 568 | 557.205 | 433474 |
| 1747348500 | 561.75 | 29.48 | 5.54 | 537.65 | 564 | 533.41 | 694499 |
| 1747262100 | 532.27 | -10.2 | -1.88 | 542.915 | 545.985 | 530.97 | 486197 |
| 1747175700 | 542.47 | -18.43 | -3.29 | 556.22 | 557.37 | 538.09 | 716567 |
| 1747089300 | 560.9 | 11.25 | 2.05 | 538.5 | 561.48 | 535.5 | 657926 |
| 1746830100 | 549.65 | -19.47 | -3.42 | 569.41 | 578.26 | 545.02 | 718032 |
| 1746743700 | 569.12 | -53.81 | -8.64 | 571.63 | 577.23 | 529.11 | 2008842 |
| 1746657300 | 622.92999 | 7.82 | 1.27 | 623 | 626.82 | 616.065 | 432432 |
| 1746570900 | 615.11 | -41.54 | -6.33 | 651.76 | 653.25 | 614.58 | 476926 |
| 1746484500 | 656.65 | 6.98 | 1.07 | 654.62 | 658.92499 | 652.605 | 210611 |
| 1746225300 | 649.66999 | 9.77 | 1.53 | 656.29 | 656.59 | 646.575 | 318122 |
| 1746138900 | 639.9 | -5.24 | -0.81 | 643.33 | 645.6 | 631.0828 | 181903 |
| 1746052500 | 645.14 | 15.63 | 2.48 | 637.1 | 646.80999 | 636.61 | 314738 |
| 1745966100 | 629.51 | 8.54 | 1.38 | 624.95 | 635.6363 | 623.16 | 231102 |
| 1745879700 | 620.97 | 6.21 | 1.01 | 618.13 | 625.37 | 612.005 | 241273 |
| 1745620500 | 614.76 | 14.25 | 2.37 | 599.9 | 616.865 | 594.76 | 215858 |
| 1745534100 | 600.51 | 5.86 | 0.99 | 601.41999 | 604.8872 | 595.91999 | 269365 |
| 1745447700 | 594.65 | -5.22 | -0.87 | 599.87 | 603.15 | 593.30999 | 242667 |
| 1745361300 | 599.87 | 4.17 | 0.70 | 598.33 | 602.1 | 594.24 | 332820 |
| 1745274900 | 595.7 | -0.5 | -0.08 | 596.01 | 604.77 | 592.955 | 258463 |
| 1744929300 | 596.2 | 8.61 | 1.47 | 590.9 | 601.27 | 590.6 | 321814 |
| 1744842900 | 587.59 | -17.79 | -2.94 | 600.29999 | 601.6 | 583 | 227097 |
| 1744756500 | 605.375 | -1.02 | -0.17 | 601.2 | 605.9 | 597.1 | 415834 |
| 1744670100 | 606.39 | 25.45 | 4.38 | 588.6 | 610.05999 | 585.5 | 761907 |
| 1744410900 | 580.94 | 34.72 | 6.36 | 571.39 | 586.165 | 570.2775 | 536659 |
| 1744324500 | 546.22 | -17.91 | -3.17 | 564 | 564.79 | 535.265 | 428339 |
| 1744238100 | 564.13 | 15.2 | 2.77 | 542 | 574.66 | 519.7 | 893961 |
| 1744151700 | 548.92999 | -1.07 | -0.19 | 575.19 | 576.91999 | 540.755 | 518446 |
| 1744065300 | 550 | -5.11 | -0.92 | 542.79 | 560.3475 | 524.835 | 649463 |
| 1743806100 | 555.11 | -34.95 | -5.92 | 575.41 | 582.7225 | 553.2 | 547379 |
| 1743719700 | 590.05999 | 6.44 | 1.10 | 595.80999 | 595.80999 | 585 | 659943 |
| 1743633300 | 583.62 | 16.53 | 2.91 | 567.73 | 583.62 | 565.47 | 659114 |
| 1743546900 | 567.09 | -24.78 | -4.19 | 591.9 | 593.99 | 565 | 454385 |
| 1743460500 | 591.865 | 2.72 | 0.46 | 582.96 | 594.41999 | 574.80999 | 439305 |
| 1743201300 | 589.15 | -4.32 | -0.73 | 596.01 | 598.05999 | 587.2 | 233018 |
| 1743114900 | 593.47 | 9.81 | 1.68 | 583.66 | 596.905 | 582.105 | 362592 |
| 1743028500 | 583.66 | -21.86 | -3.61 | 590.99 | 590.99 | 582.07 | 355477 |
| 1742942100 | 605.52 | -2.43 | -0.40 | 612.98 | 612.98 | 597.505 | 221831 |
| 1742855700 | 607.95 | -7.07 | -1.15 | 604.79 | 612.33 | 604.11 | 406925 |
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
