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 | 2.37 | 3.13907284768 | 75.5 | 77.87 | 74.65 | 173356 | 76.20866986 | SP |
| 4 | 3.8 | 5.13028216552 | 74.07 | 77.87 | 73.31 | 267522 | 75.30016759 | SP |
| 12 | 10.49 | 15.5684179282 | 67.38 | 77.87 | 66.2 | 225912 | 72.92716015 | SP |
| 26 | 11.53 | 17.3801627977 | 66.34 | 77.87 | 61.8 | 261154 | 70.34171355 | SP |
| 52 | 21.87 | 39.0535714286 | 56 | 77.87 | 55.4905 | 257505 | 66.16192165 | SP |
| 156 | 19.08 | 32.4544990645 | 58.79 | 77.87 | 39.52 | 315416 | 53.68080149 | SP |
| 260 | -259.12 | -76.8924893914 | 336.99 | 548.9999 | 39.52 | 236179 | 76.25404996 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733268900 | 76.86 | 0.39 | 0.51 | 76.47 | 76.86 | 76.34 | 209968 |
| 1733182500 | 76.47 | 0.65 | 0.86 | 76.01 | 76.67 | 75.97 | 268224 |
| 1732917840 | 75.82 | 0.59 | 0.78 | 75.19 | 75.88 | 75.13 | 101632 |
| 1732750500 | 75.23 | -0.4 | -0.53 | 75.5 | 75.5 | 74.65 | 163252 |
| 1732664100 | 75.63 | 0.44 | 0.59 | 75.34 | 75.68 | 75.19 | 183248 |
| 1732577700 | 75.19 | 0.24 | 0.32 | 75.54 | 75.76 | 74.84 | 187785 |
| 1732318500 | 74.95 | 0.17 | 0.23 | 74.84 | 75.0599 | 74.5 | 198440 |
| 1732232100 | 74.78 | -0.08 | -0.11 | 75.2 | 75.4073 | 73.76 | 645284 |
| 1732145700 | 74.86 | -0.03 | -0.04 | 74.89 | 74.89 | 73.843 | 206440 |
| 1732059300 | 74.89 | 0.78 | 1.05 | 73.72 | 74.9299 | 73.6 | 183191 |
| 1731972900 | 74.11 | 0.48 | 0.65 | 73.85 | 74.38 | 73.6001 | 261650 |
| 1731713700 | 73.63 | -1.69 | -2.24 | 74.68 | 74.68 | 73.31 | 404396 |
| 1731627300 | 75.32 | -0.55 | -0.72 | 75.89 | 75.99 | 75.2 | 250968 |
| 1731540900 | 75.87 | -0.14 | -0.18 | 76.02 | 76.32 | 75.62 | 193909 |
| 1731454500 | 76.01 | -0.12 | -0.16 | 76.01 | 76.24 | 75.57 | 175449 |
| 1731368100 | 76.13 | 0.09 | 0.12 | 76.37 | 76.37 | 75.66 | 260268 |
| 1731108900 | 76.04 | 0.08 | 0.11 | 75.9 | 76.17 | 75.7501 | 237097 |
| 1731022500 | 75.96 | 1.06 | 1.42 | 75.28 | 76.08 | 75.12 | 629984 |
| 1730936100 | 74.9 | 2.27 | 3.13 | 74.09 | 74.92 | 73.7825 | 580903 |
| 1730849700 | 72.63 | 1.06 | 1.48 | 71.88 | 72.6897 | 71.88 | 278854 |
| 1730763300 | 71.57 | -0.3 | -0.42 | 71.8 | 72.09 | 71.32 | 303569 |
| 1730500500 | 71.87 | 0.55 | 0.77 | 71.69 | 72.34 | 71.5741 | 240735 |
| 1730414100 | 71.32 | -2.12 | -2.89 | 72.65 | 72.66 | 71.26 | 384112 |
| 1730327700 | 73.44 | -0.33 | -0.45 | 73.88 | 73.9992 | 73.26 | 195963 |
| 1730241300 | 73.77 | 0.49 | 0.67 | 73.14 | 73.86 | 72.91 | 161848 |
| 1730154900 | 73.28 | 0.28 | 0.38 | 73.54 | 73.5484 | 73.11 | 166025 |
| 1729895700 | 73 | 0.5 | 0.69 | 72.87 | 73.65 | 72.7713 | 199956 |
| 1729809300 | 72.5 | 0.5 | 0.69 | 72.44 | 72.5969 | 72.1007 | 164627 |
| 1729722900 | 72 | -1.22 | -1.67 | 72.8 | 73 | 71.46 | 320330 |
| 1729636500 | 73.22 | 0.38 | 0.52 | 72.56 | 73.3458 | 72.5323 | 198668 |
| 1729550100 | 72.84 | -0.04 | -0.05 | 72.59 | 73.04 | 72.384 | 208252 |
| 1729290900 | 72.88 | 0.51 | 0.70 | 72.86 | 72.9599 | 72.66 | 173627 |
| 1729204500 | 72.37 | 0.03 | 0.04 | 73 | 73.05 | 72.3501 | 125739 |
| 1729118100 | 72.34 | 0.14 | 0.19 | 72.2 | 72.4 | 71.795 | 130505 |
| 1729031700 | 72.2 | -0.72 | -0.99 | 73 | 73.13 | 71.88 | 152348 |
| 1728945300 | 72.92 | 0.57 | 0.79 | 72.53 | 73.0799 | 72.53 | 271573 |
| 1728686100 | 72.35 | 0.36 | 0.50 | 71.86 | 72.39 | 71.8015 | 117654 |
| 1728599700 | 71.99 | -0.12 | -0.17 | 71.72 | 72.23 | 71.5346 | 102767 |
| 1728513300 | 72.11 | 0.42 | 0.59 | 71.58 | 72.125 | 71.49 | 107992 |
| 1728426900 | 71.69 | 0.9 | 1.27 | 71.01 | 71.698654 | 70.9592 | 147433 |
| 1728340500 | 70.79 | -0.69 | -0.97 | 71.28 | 71.3 | 70.5253 | 132127 |
| 1728081300 | 71.48 | 0.94 | 1.33 | 71.36 | 71.51 | 70.7132 | 311753 |
| 1727994900 | 70.54 | -0.22 | -0.31 | 70.35 | 71 | 70.28 | 196501 |
| 1727908500 | 70.76 | 0.2 | 0.28 | 70.39 | 70.86 | 70.0824 | 123243 |
| 1727822100 | 70.56 | -1.04 | -1.45 | 71.54 | 71.5829 | 70.0613 | 392750 |
| 1727735700 | 71.6 | 0.15 | 0.21 | 71.29 | 71.69 | 70.88 | 254146 |
| 1727476500 | 71.45 | -0.06 | -0.08 | 71.87 | 71.87 | 71.1931 | 317341 |
| 1727390100 | 71.51 | 0.22 | 0.31 | 72.14 | 72.21 | 71.2 | 137128 |
| 1727303700 | 71.29 | 0.04 | 0.06 | 71.2 | 71.5599 | 71.08 | 182322 |
| 1727217300 | 71.25 | 0.39 | 0.55 | 71.12 | 71.29 | 70.3619 | 162480 |
| 1727130900 | 70.86 | 0.09 | 0.13 | 70.88 | 70.9899 | 70.68 | 309609 |
| 1726871700 | 70.77 | -0.25 | -0.35 | 70.77 | 71.0385 | 70.22 | 187367 |
| 1726785300 | 71.02 | 1.62 | 2.33 | 70.81 | 71.4296 | 70.68 | 265794 |
| 1726698900 | 69.4 | -0.17 | -0.24 | 69.71 | 70.3889 | 69.25 | 191450 |
| 1726612500 | 69.57 | 0.11 | 0.16 | 69.94 | 70.15 | 69.23 | 173192 |
| 1726526100 | 69.46 | -0.32 | -0.46 | 69.54 | 69.54 | 68.9417 | 147444 |
| 1726266900 | 69.78 | 0.48 | 0.69 | 69.38 | 69.92 | 69.3 | 375251 |
| 1726180500 | 69.3 | 0.67 | 0.98 | 68.76 | 69.46 | 68.39 | 251462 |
| 1726094100 | 68.63 | 1.46 | 2.17 | 67.38 | 68.665 | 66.2 | 237909 |
| 1726007700 | 67.17 | 0.52 | 0.78 | 66.9 | 67.21 | 66.230099 | 211070 |
| 1725921300 | 66.65 | 0.77 | 1.17 | 66.44 | 66.7425 | 66.019999 | 222143 |
| 1725662100 | 65.879999 | -1.79 | -2.65 | 67.54 | 67.72 | 65.72 | 554522 |
| 1725575700 | 67.67 | 0.29 | 0.43 | 67.32 | 68.2 | 67.15 | 238113 |
| 1725489300 | 67.38 | -0.13 | -0.19 | 67.25 | 67.97 | 67 | 270155 |
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
