Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | -9.03 | -1.56504558217 | 576.98 | 580.76 | 550.09 | 12398678 | 561.10389291 | CS |
| 4 | 0.825 | 0.14547057527 | 567.125 | 601.2 | 550.09 | 13672876 | 574.62221521 | CS |
| 12 | 48.93 | 9.42738237447 | 519.02 | 602.95 | 495.64 | 11985036 | 563.04408471 | CS |
| 26 | 100.17 | 21.413912523 | 467.78 | 602.95 | 442.65 | 12916779 | 525.36910563 | CS |
| 52 | 229.6 | 67.8587261711 | 338.35 | 602.95 | 313.66 | 15101074 | 472.72290428 | CS |
| 156 | 218.9 | 62.7130783555 | 349.05 | 602.95 | 88.1083 | 25105465 | 258.13971883 | CS |
| 260 | 370.53 | 187.686151352 | 197.42 | 602.95 | 88.1083 | 23056728 | 260.4659645 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 565.52 | 4.43 | 0.79 | 562.97 | 566.3499 | 554.2001 | 9561064 |
| 1732059300 | 561.09 | 6.69 | 1.21 | 552.5 | 561.42999 | 550.6017 | 8917736 |
| 1731972900 | 554.4 | 0.32 | 0.06 | 557.5 | 559.9 | 550.09 | 14169652 |
| 1731713700 | 554.08 | -23.08 | -4.00 | 571.22 | 572.5 | 551.5 | 16994949 |
| 1731627300 | 577.16 | -2.84 | -0.49 | 576.98 | 580.76 | 573.01 | 10865068 |
| 1731540900 | 580 | -4.82 | -0.82 | 582.84 | 585.64 | 575.17999 | 10679316 |
| 1731454500 | 584.82 | 1.65 | 0.28 | 588.82 | 599.66 | 580.44 | 15954424 |
| 1731368100 | 583.16999 | -6.17 | -1.05 | 586.5 | 586.53 | 576.5101 | 9985918 |
| 1731108900 | 589.34 | -2.36 | -0.40 | 591.96 | 593.1 | 584.52 | 9339922 |
| 1731022500 | 591.7 | 19.65 | 3.44 | 576.89 | 594.7999 | 576.89 | 14321913 |
| 1730936100 | 572.04999 | -0.38 | -0.07 | 562.99 | 573 | 555.1679 | 17754276 |
| 1730849700 | 572.42999 | 11.75 | 2.10 | 567 | 573.48 | 567 | 9517499 |
| 1730763300 | 560.67999 | -6.48 | -1.14 | 564.59 | 568.69 | 557.89 | 11827584 |
| 1730500500 | 567.16 | -0.42 | -0.07 | 567.55999 | 573.66999 | 562.5824 | 14692087 |
| 1730414100 | 567.58 | -24.22 | -4.09 | 585 | 589.9 | 563.02 | 26184949 |
| 1730327700 | 591.79999 | -1.48 | -0.25 | 600.7 | 601.2 | 589.3801 | 25797634 |
| 1730241300 | 593.28 | 15.12 | 2.62 | 580.1 | 593.6699 | 575.398 | 12744493 |
| 1730154900 | 578.16 | 4.91 | 0.86 | 582.2 | 582.2 | 574.12 | 10013394 |
| 1729895700 | 573.25 | 5.47 | 0.96 | 573.93499 | 581.29 | 571.72 | 11500115 |
| 1729809300 | 567.78 | 4.09 | 0.73 | 567.125 | 568.8799 | 561.52 | 7036055 |
| 1729722900 | 563.69 | -18.32 | -3.15 | 579.98 | 585 | 562.5 | 14004861 |
| 1729636500 | 582.01 | 6.85 | 1.19 | 574.29 | 583.53 | 572.2115 | 8334533 |
| 1729550100 | 575.16 | -1.31 | -0.23 | 576 | 577.2399 | 569.11 | 8159031 |
| 1729290900 | 576.47 | -0.46 | -0.08 | 581.1 | 583.9675 | 575.25 | 7687277 |
| 1729204500 | 576.92999 | 0.14 | 0.02 | 583.35 | 584.97 | 575.2 | 8783300 |
| 1729118100 | 576.79 | -9.48 | -1.62 | 581.395 | 582.08 | 574.03 | 11250831 |
| 1729031700 | 586.27 | -4.15 | -0.70 | 590.19 | 589.86 | 580.42999 | 9556447 |
| 1728945300 | 590.41999 | 0.47 | 0.08 | 594.21 | 600.1 | 589.98 | 8240435 |
| 1728686100 | 589.95 | 6.12 | 1.05 | 584.02 | 591.21 | 582.71 | 8301201 |
| 1728599700 | 583.83 | -6.68 | -1.13 | 587.57 | 590.23 | 582.52 | 7529122 |
| 1728513300 | 590.51 | -2.38 | -0.40 | 593.9 | 594.39 | 581.61 | 9568153 |
| 1728426900 | 592.89 | 8.11 | 1.39 | 589.69 | 593.55999 | 586.91 | 7217316 |
| 1728340500 | 584.78 | -11.16 | -1.87 | 598.07 | 602.95 | 584.04 | 11083321 |
| 1728081300 | 595.94 | 13.17 | 2.26 | 583.99 | 596.85 | 581.42999 | 13579847 |
| 1727994900 | 582.77 | 9.96 | 1.74 | 570.15 | 583.36 | 570.1201 | 11265900 |
| 1727908500 | 572.80999 | -3.66 | -0.63 | 573.02 | 575.92999 | 569.49 | 6129119 |
| 1727822100 | 576.47 | 4.03 | 0.70 | 577.98 | 583.03 | 570.1 | 14278478 |
| 1727735520 | 572.44 | 5.08 | 0.90 | 567.77 | 574.67999 | 564.79999 | 12600079 |
| 1727476500 | 567.36 | -0.48 | -0.08 | 569.99 | 570.5 | 564.95 | 9380700 |
| 1727390100 | 567.84 | -0.47 | -0.08 | 575.73 | 577.4 | 562.3501 | 14388652 |
| 1727303700 | 568.30999 | 4.98 | 0.88 | 563.95 | 576.88 | 563.72 | 16526739 |
| 1727217300 | 563.33 | -1.08 | -0.19 | 567.12 | 567.745 | 554.24 | 12927217 |
| 1727130900 | 564.41 | 3.06 | 0.55 | 569.5 | 573.9799 | 562.41 | 12814834 |
| 1726871700 | 561.35 | 2.25 | 0.40 | 560.7 | 564.5 | 556.3001 | 22058759 |
| 1726785300 | 559.1 | 21.15 | 3.93 | 550 | 562.07 | 546.52 | 14840173 |
| 1726698900 | 537.95 | 1.63 | 0.30 | 536.86 | 544.2 | 533.9026 | 9931883 |
| 1726612500 | 536.315 | 3.04 | 0.57 | 537.79999 | 542.1 | 530.57 | 11464404 |
| 1726526100 | 533.28 | 8.66 | 1.65 | 524.54 | 534.1 | 517.4 | 9311826 |
| 1726266900 | 524.62 | -0.98 | -0.19 | 520.48 | 527.581 | 520.14 | 9496965 |
| 1726180500 | 525.6 | 13.77 | 2.69 | 517.04999 | 526.71 | 515.2205 | 11476321 |
| 1726094100 | 511.83 | 7.04 | 1.39 | 507.38 | 513.12 | 495.64 | 10767295 |
| 1726007700 | 504.79 | 0 | 0.00 | 512.84 | 514.17999 | 500.0278 | 9313916 |
| 1725921300 | 504.79 | 4.52 | 0.90 | 505.65 | 511.33 | 502.08 | 11040365 |
| 1725662100 | 500.27 | -16.59 | -3.21 | 522 | 524.58489 | 498.25 | 14310134 |
| 1725575700 | 516.86 | 4.12 | 0.80 | 511.77 | 521.6295 | 511.77 | 8101843 |
| 1725489300 | 512.74 | 0.98 | 0.19 | 506.07 | 516.59 | 504.07 | 8325611 |
| 1725402900 | 511.76 | -9.55 | -1.83 | 519.64 | 525.49 | 508.6176 | 12002861 |
| 1725057300 | 521.30999 | 3.09 | 0.60 | 521.35 | 523.54 | 515.2 | 9153668 |
| 1724970900 | 518.22 | 1.44 | 0.28 | 519.02 | 527.2 | 515.6789 | 8311461 |
| 1724884500 | 516.78 | -2.32 | -0.45 | 517.67499 | 521.085 | 512.45 | 9076196 |
| 1724798100 | 519.1 | -2.02 | -0.39 | 518.98 | 524.01 | 515.30999 | 6278136 |
| 1724711700 | 521.12 | -6.88 | -1.30 | 527.54999 | 527.69129 | 514.95 | 9575407 |
| 1724452500 | 528 | -3.93 | -0.74 | 536.91999 | 539.84939 | 525.05999 | 11313711 |
| 1724366100 | 531.92999 | -3.23 | -0.60 | 537 | 544.21 | 528.7 | 15697976 |
| 1724279700 | 535.16 | 8.43 | 1.60 | 527.235 | 539.4 | 526.93499 | 13414587 |
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
