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 | -168.77 | -3.31307444357 | 5094.06 | 5125.84 | 4919.66 | 109532 | 5014.32133518 | CS |
| 4 | -328.59 | -6.2542349654 | 5253.88 | 5337.24 | 4919.66 | 207842 | 5119.99450827 | CS |
| 12 | 636.29 | 14.8353928655 | 4289 | 5337.24 | 4267.24 | 219610 | 4911.52055405 | CS |
| 26 | 1048.48 | 27.0449157942 | 3876.81 | 5337.24 | 3180 | 232371 | 4275.84778069 | CS |
| 52 | 1405.29 | 39.9230113636 | 3520 | 5337.24 | 3180 | 243641 | 3938.54988138 | CS |
| 156 | 2526.58 | 105.330781962 | 2398.71 | 5337.24 | 1616.85 | 318170 | 2761.25298105 | CS |
| 260 | 2856.89 | 138.120769677 | 2068.4 | 5337.24 | 1107.285 | 356749 | 2373.83947725 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 4925.29 | -43.13 | -0.87 | 4990.67 | 5039.88 | 4896.665 | 141264 |
| 1735688100 | 4968.42 | -22.45 | -0.45 | 4990 | 5007.2299 | 4963.26 | 105278 |
| 1735601700 | 4990.87 | -46.52 | -0.92 | 4992.5 | 5016.4799 | 4938.0439 | 147736 |
| 1735342500 | 5037.39 | -58.65 | -1.15 | 5060 | 5078.64 | 5016.13 | 116458 |
| 1735256100 | 5096.04 | -26.9 | -0.53 | 5094.06 | 5125.84 | 5092.8 | 68656 |
| 1735077840 | 5122.9399 | 59.82 | 1.18 | 5086.27 | 5122.9399 | 5050.6899 | 78637 |
| 1734996900 | 5063.12 | 14.53 | 0.29 | 5070 | 5071.385 | 5005.12 | 165229 |
| 1734737700 | 5048.59 | 68.19 | 1.37 | 4955.43 | 5085.21 | 4955.43 | 463837 |
| 1734651300 | 4980.4 | 37.05 | 0.75 | 4997.08 | 5020.66 | 4946.835 | 278222 |
| 1734564900 | 4943.35 | -211.61 | -4.10 | 5154.96 | 5167.27 | 4939.85 | 315390 |
| 1734478500 | 5154.96 | 2.83 | 0.05 | 5129 | 5177.25 | 5112.63 | 219725 |
| 1734392100 | 5152.13 | -75.48 | -1.44 | 5206.64 | 5231.4 | 5141.1899 | 372687 |
| 1734132900 | 5227.61 | -41.32 | -0.78 | 5240 | 5262.7299 | 5213.6 | 164052 |
| 1734046500 | 5268.93 | -24.07 | -0.45 | 5300 | 5337.24 | 5255.645 | 147781 |
| 1733960100 | 5293 | 107.67 | 2.08 | 5253.32 | 5295.55 | 5218.78 | 196431 |
| 1733873700 | 5185.33 | 35.73 | 0.69 | 5174 | 5223.67 | 5111.57 | 254588 |
| 1733787300 | 5149.6 | -150.74 | -2.84 | 5240 | 5280.3045 | 5142.08 | 272584 |
| 1733528100 | 5300.34 | 12.4 | 0.23 | 5260 | 5337.2 | 5260 | 188303 |
| 1733441700 | 5287.9399 | 44.78 | 0.85 | 5253.88 | 5330 | 5200 | 185559 |
| 1733355300 | 5243.16 | 28.78 | 0.55 | 5200 | 5248.67 | 5161.765 | 203184 |
| 1733268900 | 5214.38 | -9.9 | -0.19 | 5204.35 | 5251.85 | 5204.17 | 195868 |
| 1733182500 | 5224.28 | 22.3 | 0.43 | 5206.41 | 5232.1998 | 5185.0401 | 205864 |
| 1732917840 | 5201.9799 | -21.17 | -0.41 | 5177.36 | 5230 | 5177.3 | 133437 |
| 1732750500 | 5223.15 | 8.43 | 0.16 | 5213 | 5230 | 5161 | 171132 |
| 1732664100 | 5214.72 | 105.89 | 2.07 | 5110 | 5215 | 5107.1 | 162699 |
| 1732577700 | 5108.83 | -68.32 | -1.32 | 5213 | 5237 | 5073.68 | 443859 |
| 1732318500 | 5177.15 | -33.77 | -0.65 | 5202.54 | 5216 | 5140.84 | 246722 |
| 1732232100 | 5210.92 | 194.49 | 3.88 | 5050.62 | 5211.66 | 5016.4399 | 242746 |
| 1732145700 | 5016.43 | 39.44 | 0.79 | 4966.81 | 5019.05 | 4907.03 | 167413 |
| 1732059300 | 4976.99 | -40.79 | -0.81 | 4993.8 | 4993.8 | 4937.11 | 204274 |
| 1731972900 | 5017.78 | 42.59 | 0.86 | 4969.39 | 5029.43 | 4930.95 | 229262 |
| 1731713700 | 4975.1899 | 4.21 | 0.08 | 4970 | 4979.7799 | 4932.5 | 235604 |
| 1731627300 | 4970.9799 | -16.46 | -0.33 | 4958 | 4995.005 | 4951.945 | 241668 |
| 1731540900 | 4987.4399 | -35.48 | -0.71 | 4998 | 5033.96 | 4972.35 | 199299 |
| 1731454500 | 5022.92 | -42.48 | -0.84 | 5029.01 | 5050.74 | 4996.21 | 312143 |
| 1731368100 | 5065.4 | 122.13 | 2.47 | 4950 | 5069.4399 | 4936 | 175444 |
| 1731108900 | 4943.27 | 22.4 | 0.46 | 4929 | 4975.6 | 4922.83 | 286629 |
| 1731022500 | 4920.87 | -80.32 | -1.61 | 5013.22 | 5017.02 | 4913.04 | 335223 |
| 1730936100 | 5001.1899 | 86.21 | 1.75 | 5036.64 | 5036.64 | 4942.13 | 261951 |
| 1730849700 | 4914.9799 | 138.52 | 2.90 | 4774.28 | 4916.01 | 4770 | 384804 |
| 1730763300 | 4776.46 | 27.35 | 0.58 | 4771.99 | 4825 | 4728.25 | 199991 |
| 1730500500 | 4749.11 | 72.86 | 1.56 | 4669 | 4790.115 | 4677.175 | 524526 |
| 1730414100 | 4676.25 | 212.32 | 4.76 | 4760 | 4853.305 | 4643.83 | 513416 |
| 1730327700 | 4463.93 | 36.39 | 0.82 | 4385 | 4477.175 | 4390.31 | 319907 |
| 1730241300 | 4427.54 | 79.95 | 1.84 | 4332.21 | 4440.87 | 4325.82 | 201910 |
| 1730154900 | 4347.59 | -0.23 | -0.01 | 4378.6 | 4379.99 | 4320.075 | 215261 |
| 1729895700 | 4347.82 | 9.09 | 0.21 | 4375 | 4375.6 | 4334.16 | 149586 |
| 1729809300 | 4338.7299 | 25.72 | 0.60 | 4300.08 | 4341.29 | 4289.33 | 159648 |
| 1729722900 | 4313.01 | -64.77 | -1.48 | 4343.96 | 4370.34 | 4270.6 | 178510 |
| 1729636500 | 4377.78 | 14.06 | 0.32 | 4331.7299 | 4395 | 4330 | 124322 |
| 1729550100 | 4363.72 | 12.9 | 0.30 | 4327.16 | 4376.11 | 4323.2299 | 132299 |
| 1729290900 | 4350.82 | -19.95 | -0.46 | 4370.77 | 4377.77 | 4334.5 | 146331 |
| 1729204500 | 4370.77 | 33.5 | 0.77 | 4335.09 | 4394.95 | 4335.09 | 148657 |
| 1729118100 | 4337.27 | 29.5 | 0.68 | 4320.2 | 4355.92 | 4295.805 | 123973 |
| 1729031700 | 4307.77 | 10.05 | 0.23 | 4281.43 | 4371.17 | 4274.51 | 182772 |
| 1728945300 | 4297.72 | 12.99 | 0.30 | 4297.42 | 4318.1899 | 4284.1 | 139770 |
| 1728686100 | 4284.7299 | -3.49 | -0.08 | 4300 | 4328.54 | 4277.86 | 124993 |
| 1728599700 | 4288.22 | -3.78 | -0.09 | 4289 | 4308 | 4267.24 | 124429 |
| 1728513300 | 4292 | 58.82 | 1.39 | 4229 | 4304.77 | 4225.95 | 153911 |
| 1728426900 | 4233.18 | 63.36 | 1.52 | 4180 | 4260 | 4180 | 160899 |
| 1728340500 | 4169.82 | -17.88 | -0.43 | 4175.87 | 4256.28 | 4159.46 | 183683 |
| 1728081300 | 4187.7 | 83.58 | 2.04 | 4164.76 | 4196.8 | 4134.3247 | 167595 |
| 1727994900 | 4104.12 | -20.89 | -0.51 | 4090.08 | 4113.54 | 4060.98 | 120622 |
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
