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 | 13.26 | 1.6679245283 | 795 | 840.9997 | 795 | 2887008 | 823.99269084 | CS |
| 4 | 42.85 | 5.59830678983 | 765.41 | 840.9997 | 744.26 | 2966829 | 779.07140143 | CS |
| 12 | 121 | 17.6061461456 | 687.26 | 840.9997 | 660.8135 | 3021818 | 731.96029727 | CS |
| 26 | 187.86 | 30.2804642166 | 620.4 | 840.9997 | 588.58 | 3108756 | 688.70218889 | CS |
| 52 | 342.47 | 73.5245496898 | 465.79 | 840.9997 | 445.73 | 3636818 | 608.07690267 | CS |
| 156 | 116.65 | 16.86644207 | 691.61 | 840.9997 | 162.755 | 6937468 | 363.86335909 | CS |
| 260 | 512.45 | 173.236198911 | 295.81 | 840.9997 | 162.755 | 6365893 | 400.61716022 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 823.96 | -13.3 | -1.59 | 832.04 | 832.04 | 816.49 | 3616025 |
| 1731627300 | 837.26 | 6.79 | 0.82 | 833.9897 | 840.9997 | 832.2088 | 2963994 |
| 1731540900 | 830.47 | 10.97 | 1.34 | 822.615 | 836.9899 | 820.5368 | 2697632 |
| 1731454500 | 819.5 | 14.06 | 1.75 | 807.5 | 820.3697 | 805.44 | 2774112 |
| 1731368100 | 805.44 | 10.4 | 1.31 | 795 | 806.823 | 795 | 2383276 |
| 1731108900 | 795.04 | -1.5 | -0.19 | 797.3099 | 799.06 | 788.65 | 1911928 |
| 1731022500 | 796.54 | 16.33 | 2.09 | 784.5 | 798.22 | 779.94 | 3241412 |
| 1730936100 | 780.21 | 16.3 | 2.13 | 768.4101 | 781.49 | 757.38 | 3582153 |
| 1730849700 | 763.91 | 8.4 | 1.11 | 757.35 | 767.5299 | 756.7757 | 2183755 |
| 1730763300 | 755.51 | -0.59 | -0.08 | 753.4 | 762.48 | 749.69 | 1879968 |
| 1730500500 | 756.1 | 0.07 | 0.01 | 753.21 | 763.7999 | 747.77 | 2967547 |
| 1730414100 | 756.03 | 2.29 | 0.30 | 753.93 | 760.7899 | 752.23 | 3032060 |
| 1730327700 | 753.74 | -5.7 | -0.75 | 757.65 | 759.79 | 752.2775 | 1683786 |
| 1730241300 | 759.44 | 10.32 | 1.38 | 750.85 | 763.88 | 748.01 | 3618621 |
| 1730154900 | 749.12 | -5.56 | -0.74 | 758.68 | 758.68 | 747.88 | 2762599 |
| 1729895700 | 754.68 | 0.13 | 0.02 | 756.17 | 768.5 | 753.53 | 2818100 |
| 1729809300 | 754.55 | 5.26 | 0.70 | 750.21 | 755.82 | 746.25 | 2583411 |
| 1729722900 | 749.29 | -14.95 | -1.96 | 762.11 | 763.7899 | 744.26 | 3724220 |
| 1729636500 | 764.24 | -7.83 | -1.01 | 766 | 769.7 | 761.12 | 2861786 |
| 1729550100 | 772.07 | 8.18 | 1.07 | 765.41 | 773 | 756.7121 | 6050191 |
| 1729290900 | 763.89 | 76.24 | 11.09 | 737.64 | 766.281 | 736.23 | 15949360 |
| 1729204500 | 687.65 | -14.35 | -2.04 | 704.115 | 704.4124 | 685.57 | 8841650 |
| 1729118100 | 702 | -3.98 | -0.56 | 702.82 | 705.59 | 697.82 | 2489846 |
| 1729031700 | 705.98 | -7.02 | -0.98 | 712.51 | 713.4 | 699.7806 | 2929501 |
| 1728945300 | 713 | -9.79 | -1.35 | 725 | 726.6196 | 711.3109 | 2813235 |
| 1728686100 | 722.79 | -7.5 | -1.03 | 734.9 | 735.56 | 721.22 | 2212171 |
| 1728599700 | 730.29 | 2.86 | 0.39 | 729.46 | 733.85 | 723.94 | 2649863 |
| 1728513300 | 727.43 | 5.67 | 0.79 | 719.33 | 728.59 | 718.87 | 1979460 |
| 1728426900 | 721.76 | 19.84 | 2.83 | 703.88 | 725.06 | 703.85 | 2919676 |
| 1728340500 | 701.92 | -17.78 | -2.47 | 715 | 715.88 | 696.43 | 3081698 |
| 1728081300 | 719.7 | 12.9 | 1.83 | 715.04 | 721.01 | 708.82 | 2132292 |
| 1727994900 | 706.8 | -4.29 | -0.60 | 704.93 | 708.81 | 700 | 2150898 |
| 1727908500 | 711.09 | 4.96 | 0.70 | 715.91 | 716.07 | 704.6878 | 1632330 |
| 1727822100 | 706.13 | -3.14 | -0.44 | 713 | 717.76 | 698.59 | 2657769 |
| 1727735520 | 709.27 | 1.92 | 0.27 | 707 | 711.21 | 702.8192 | 1673904 |
| 1727476500 | 707.35 | -4.08 | -0.57 | 708.87 | 710.71 | 701.2509 | 2392419 |
| 1727390100 | 711.43 | -10.13 | -1.40 | 724.73 | 725.01 | 701.72 | 2831161 |
| 1727303700 | 721.56 | -0.7 | -0.10 | 721 | 725.12 | 716.21 | 2257286 |
| 1727217300 | 722.26 | 16.89 | 2.39 | 706.45 | 722.44 | 704.45 | 3561810 |
| 1727130900 | 705.37 | 4.34 | 0.62 | 702.39 | 712.1765 | 699.16 | 3222950 |
| 1726871700 | 701.03 | -3.29 | -0.47 | 705.55 | 706.6732 | 696.31 | 3996149 |
| 1726785300 | 704.32 | 13.85 | 2.01 | 705.17 | 715.66 | 695.37 | 4085490 |
| 1726698900 | 690.47 | -16.44 | -2.33 | 707.31 | 707.55 | 688 | 2907377 |
| 1726612500 | 706.91 | 10.41 | 1.49 | 700.82 | 707.63 | 698.37 | 2188973 |
| 1726526100 | 696.5 | -0.56 | -0.08 | 700.1 | 703.02 | 688.6316 | 1778992 |
| 1726266900 | 697.06 | 10.26 | 1.49 | 680.01 | 699.54 | 680 | 2209955 |
| 1726180500 | 686.8 | 5.33 | 0.78 | 683.56 | 694.52 | 682.2 | 2499089 |
| 1726094100 | 681.47 | 7.85 | 1.17 | 677.46 | 682.97 | 660.8135 | 2389978 |
| 1726007700 | 673.62 | -1.8 | -0.27 | 677 | 678.527 | 665.80499 | 2020065 |
| 1725921300 | 675.42 | 9.65 | 1.45 | 673.08 | 683.5 | 672.14 | 2681398 |
| 1725662100 | 665.77 | -17.85 | -2.61 | 680.69 | 681.22 | 662.34 | 2911639 |
| 1725575700 | 683.62 | 3.94 | 0.58 | 673.14 | 687.2556 | 672 | 1718354 |
| 1725489300 | 679.68 | 4.36 | 0.65 | 673.2 | 684.65 | 673.06 | 1782681 |
| 1725402900 | 675.32 | -26.03 | -3.71 | 700.01 | 700.1 | 671.01 | 3011821 |
| 1725057300 | 701.35 | 8.87 | 1.28 | 700.36 | 701.86 | 688.16 | 3265523 |
| 1724970900 | 692.48 | 8.64 | 1.26 | 690 | 699.7799 | 686.07 | 2180087 |
| 1724884500 | 683.84 | -11.88 | -1.71 | 695.83 | 696.67 | 677.1 | 2427433 |
| 1724798100 | 695.72 | 7.28 | 1.06 | 688.8 | 707.795 | 686.92 | 3164156 |
| 1724711700 | 688.44 | 1.71 | 0.25 | 687.26 | 690.59 | 681.6376 | 1352223 |
| 1724452500 | 686.73 | -2.23 | -0.32 | 694.13 | 696.07 | 678.63 | 2352678 |
| 1724366100 | 688.96 | -8.16 | -1.17 | 691 | 701.5 | 686.24 | 2728342 |
| 1724279700 | 697.12 | -1.42 | -0.20 | 697.3 | 701 | 691.42 | 2233988 |
| 1724193300 | 698.54 | 10.01 | 1.45 | 688.3 | 711.33 | 688.245 | 4808336 |
| 1724106900 | 688.53 | 14.46 | 2.15 | 674.07 | 688.84 | 672.91 | 3013295 |
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
