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 | -4.9071 | -4.81560353288 | 101.9 | 102.97 | 84.83 | 1209668 | 90.23023055 | SP |
| 4 | -32.9171 | -25.3383881148 | 129.91 | 132.23 | 84.83 | 838595 | 107.11236092 | SP |
| 12 | -0.5171 | -0.530304584145 | 97.51 | 142.52 | 84.02 | 908426 | 115.26529299 | SP |
| 26 | -48.1371 | -33.1682629367 | 145.13 | 146.87 | 54.98 | 922942 | 104.4939617 | SP |
| 52 | 68.8029 | 244.068463994 | 28.19 | 146.87 | 26.01 | 662061 | 93.32932205 | SP |
| 156 | 72.2029 | 291.258168616 | 24.79 | 146.87 | 20.18 | 541666 | 90.61371899 | SP |
| 260 | 72.2029 | 291.258168616 | 24.79 | 146.87 | 20.18 | 541666 | 90.61371899 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 95.89 | 5.97 | 6.64 | 87.69 | 96.2 | 86.62 | 1065961 |
| 1734651300 | 89.92 | 2.65 | 3.04 | 90.94 | 94.5671 | 88.5 | 1056432 |
| 1734564900 | 87.27 | -2.29 | -2.56 | 94.44 | 98.32 | 86.8 | 1592064 |
| 1734478500 | 89.56 | -2.44 | -2.65 | 87.8 | 91.28 | 84.83 | 1443817 |
| 1734392100 | 92 | -3.09 | -3.25 | 95 | 95 | 89.72 | 915730 |
| 1734132900 | 95.09 | -4.65 | -4.66 | 101.9 | 102.97 | 92.67 | 909542 |
| 1734046500 | 99.74 | -17.14 | -14.66 | 99.42 | 101.5 | 97.19 | 912948 |
| 1733960100 | 116.88 | 6.88 | 6.25 | 113.77 | 118.28 | 110.34 | 588715 |
| 1733873700 | 110 | -6.51 | -5.59 | 116.66 | 121.3 | 108.06 | 626611 |
| 1733787300 | 116.51 | -6.06 | -4.94 | 115.9 | 118.399 | 113.58 | 638097 |
| 1733528100 | 122.57 | -4.82 | -3.78 | 125.9637 | 128.4 | 120.8103 | 594251 |
| 1733441700 | 127.39 | -0.15 | -0.12 | 126.34 | 130 | 125.54 | 445525 |
| 1733355300 | 127.54 | 8.24 | 6.91 | 121.73 | 128.62 | 119.47 | 750798 |
| 1733268900 | 119.3 | 2.61 | 2.24 | 115.96 | 119.8 | 115.75 | 434813 |
| 1733182500 | 116.69 | 0.56 | 0.48 | 116.99 | 119.6 | 115.4 | 547995 |
| 1732917840 | 116.13 | 4.79 | 4.30 | 113.84 | 117.77 | 112.4739 | 415900 |
| 1732750500 | 111.34 | -2.76 | -2.42 | 110.77 | 111.38 | 105.7 | 765329 |
| 1732664100 | 114.1 | 1.44 | 1.28 | 115.31 | 118.03 | 112.02 | 583299 |
| 1732577700 | 112.66 | -10.14 | -8.26 | 122.77 | 122.77 | 112.29 | 1094845 |
| 1732318500 | 122.8 | -8.76 | -6.66 | 129.91 | 132.22999 | 121.47 | 1002189 |
| 1732232100 | 131.56 | 1.52 | 1.17 | 136 | 142.52 | 120.99 | 1961008 |
| 1732145700 | 130.04 | -2.22 | -1.68 | 132.94999 | 132.94999 | 124.57 | 1249852 |
| 1732059300 | 132.26 | 11.82 | 9.81 | 122.4 | 132.38 | 122.17 | 849674 |
| 1731972900 | 120.44 | -3.35 | -2.71 | 119.42 | 122.89 | 115.35 | 911420 |
| 1731713700 | 123.79 | -8.73 | -6.59 | 129.03 | 129.03 | 120.3101 | 1054089 |
| 1731627300 | 132.52 | 0.49 | 0.37 | 132.63999 | 136.55 | 130.38 | 649391 |
| 1731540900 | 132.03 | -3.43 | -2.53 | 136.19999 | 137.18 | 131.04 | 549042 |
| 1731454500 | 135.46 | 5.34 | 4.10 | 132.61 | 137.7199 | 131.41 | 795079 |
| 1731368100 | 130.12 | -4.36 | -3.24 | 136.13999 | 136.13999 | 127 | 943677 |
| 1731108900 | 134.47999 | -2.21 | -1.62 | 136.49 | 138.25 | 131.82 | 667727 |
| 1731022500 | 136.69 | 5.7 | 4.35 | 132.3 | 136.71 | 131.88999 | 732296 |
| 1730936100 | 130.99 | 10 | 8.27 | 127.3551 | 132.38 | 124.61 | 1063411 |
| 1730849700 | 120.99 | 6.22 | 5.42 | 116.94 | 121.81 | 116.94 | 453307 |
| 1730763300 | 114.77 | 1.2 | 1.06 | 116.55 | 119.4875 | 113.95 | 665575 |
| 1730500500 | 113.57 | 4.44 | 4.07 | 112.31 | 116.7 | 112.31 | 692151 |
| 1730414100 | 109.13 | -11.69 | -9.68 | 117.5 | 117.58 | 108.24 | 1074713 |
| 1730327700 | 120.82 | -3.43 | -2.76 | 121.15 | 122.41 | 116.35 | 610025 |
| 1730241300 | 124.25 | 1.34 | 1.09 | 121.94 | 125.82 | 119.95 | 559265 |
| 1730154900 | 122.91 | -1.7 | -1.36 | 127.37 | 127.37 | 122 | 554431 |
| 1729895700 | 124.61 | 1.76 | 1.43 | 123.7 | 129.19999 | 123.42 | 3197137 |
| 1729809300 | 122.85 | 1.4 | 1.15 | 123.6 | 124.44 | 119.55 | 705870 |
| 1729722900 | 121.45 | -7.08 | -5.51 | 125.75 | 125.75 | 117.66 | 1258112 |
| 1729636500 | 128.53 | -0.25 | -0.19 | 126.9699 | 130.09 | 125.5 | 961716 |
| 1729550100 | 128.78 | 9.83 | 8.26 | 119.24 | 128.78 | 119.09 | 1222254 |
| 1729290900 | 118.95 | 1.7 | 1.45 | 120.43 | 120.45 | 117.87 | 608913 |
| 1729204500 | 117.25 | 2.11 | 1.83 | 121.33 | 123.91 | 117.21 | 1231164 |
| 1729118100 | 115.14 | 6.73 | 6.21 | 112.38 | 116.7499 | 108.47 | 857360 |
| 1729031700 | 108.41 | -11.28 | -9.42 | 119.17 | 120.54 | 103.57 | 1543159 |
| 1728945300 | 119.69 | 5.56 | 4.87 | 116.86 | 122.33 | 116.8 | 909963 |
| 1728686100 | 114.13 | -0.16 | -0.14 | 112.85 | 115.85 | 112.7 | 531280 |
| 1728599700 | 114.29 | 3.63 | 3.28 | 109.47 | 114.65 | 109 | 816412 |
| 1728513300 | 110.66 | -0.5 | -0.45 | 113.38 | 113.88 | 108.655 | 863446 |
| 1728426900 | 111.16 | 8.26 | 8.03 | 106.85 | 112.1099 | 105.75 | 873876 |
| 1728340500 | 102.9 | 4.5 | 4.57 | 98.7 | 107.44 | 98.69 | 1081716 |
| 1728081300 | 98.4 | 3.13 | 3.29 | 98.53 | 98.61 | 93.8911 | 705250 |
| 1727994900 | 95.27 | 6 | 6.72 | 93.9 | 97.6569 | 92.7785 | 736988 |
| 1727908500 | 89.27 | 2.76 | 3.19 | 87.14 | 90.11 | 84.02 | 542359 |
| 1727822100 | 86.51 | -7.02 | -7.51 | 94.25 | 95 | 84.85 | 659452 |
| 1727735520 | 93.53 | 0.15 | 0.16 | 88.7 | 93.545 | 88.54 | 594627 |
| 1727476500 | 93.38 | -4.33 | -4.43 | 97.51 | 97.61 | 90.111 | 862797 |
| 1727390100 | 97.71 | 0.72 | 0.74 | 102.14 | 103.4 | 94.14 | 1147817 |
| 1727303700 | 96.99 | 4.17 | 4.49 | 94.7 | 99.087 | 94.2 | 1028754 |
| 1727217300 | 92.82 | 6.36 | 7.36 | 86.46 | 94.205 | 84.75 | 797303 |
| 1727130900 | 86.46 | 0.17 | 0.20 | 87.13 | 87.55 | 84.52 | 707949 |
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
