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 | -7.75 | -10.283970276 | 75.36 | 78.6684 | 67.55 | 95870 | 74.4976903 | SP |
| 4 | -9.11 | -11.8743482795 | 76.72 | 78.6684 | 67.55 | 58384 | 74.76729763 | SP |
| 12 | 1.01 | 1.51651651652 | 66.6 | 80.92 | 63.68 | 46010 | 73.59383681 | SP |
| 26 | 3.23 | 5.01708605157 | 64.38 | 80.92 | 50.945 | 32836 | 68.76536503 | SP |
| 52 | 18.63 | 38.0359330339 | 48.98 | 80.92 | 47.43 | 27977 | 63.29124465 | SP |
| 156 | 17.95986686 | 36.1728473303 | 49.65013314 | 80.92 | 32.94681676 | 21070 | 52.96932259 | SP |
| 260 | 40.88735938 | 153.006433613 | 26.72264062 | 80.92 | 12.07850028 | 24256 | 46.89331269 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 69.33 | -5.35 | -7.16 | 70.53 | 71.0933 | 67.83 | 89352 |
| 1736292900 | 74.68 | -2.46 | -3.19 | 77.91 | 77.9999 | 74.1246 | 94996 |
| 1736206500 | 77.14 | 0.66 | 0.86 | 77.02 | 78.6684 | 76.75 | 75284 |
| 1735947300 | 76.48 | 1.4 | 1.86 | 75.36 | 76.49 | 75.36 | 123846 |
| 1735860900 | 75.08 | 2.52 | 3.47 | 73.455 | 75.08 | 72.2 | 61705 |
| 1735688100 | 72.56 | -0.63 | -0.86 | 73.66 | 73.66 | 72.0989 | 35785 |
| 1735601700 | 73.19 | -1.27 | -1.71 | 73.49 | 73.78 | 72.39 | 25453 |
| 1735342500 | 74.46 | -1.82 | -2.39 | 75.1 | 75.1 | 73.65 | 32384 |
| 1735256100 | 76.28 | 0.45 | 0.59 | 75.89 | 76.3898 | 75.21 | 35142 |
| 1735077840 | 75.83 | 0.75 | 1.00 | 75.44 | 75.9584 | 75.22 | 13305 |
| 1734996900 | 75.08 | -0.16 | -0.21 | 75.4 | 75.41 | 74.075 | 49667 |
| 1734737700 | 75.24 | 1.91 | 2.60 | 72.345 | 75.59 | 72.3441 | 145611 |
| 1734651300 | 73.33 | 0.16 | 0.22 | 74.85 | 74.9099 | 73.07 | 61103 |
| 1734564900 | 73.17 | -2.95 | -3.88 | 76.72 | 77.15 | 72.7709 | 37881 |
| 1734478500 | 76.12 | -1.13 | -1.46 | 76.5747 | 76.5747 | 75.37 | 26208 |
| 1734392100 | 77.245 | 1.15 | 1.50 | 76.145 | 77.4717 | 76.135 | 53608 |
| 1734132900 | 76.1 | -0.07 | -0.09 | 76.72 | 77.2489 | 75.9172 | 31195 |
| 1734046500 | 76.17 | -0.36 | -0.47 | 76.39 | 76.79 | 75.895 | 26354 |
| 1733960100 | 76.53 | 1.58 | 2.11 | 75.845 | 76.5819 | 75.25 | 52424 |
| 1733873700 | 74.95 | -1.89 | -2.46 | 76.54 | 77.2 | 74.7909 | 37990 |
| 1733787300 | 76.84 | -3.63 | -4.51 | 79.51 | 79.51 | 76.53 | 63408 |
| 1733528100 | 80.47 | 1.45 | 1.83 | 79.5157 | 80.92 | 79.41 | 60989 |
| 1733441700 | 79.02 | -0.88 | -1.10 | 80.29 | 80.29 | 78.9 | 62483 |
| 1733355300 | 79.9 | 1.47 | 1.87 | 79.54 | 80.51 | 79.43 | 62324 |
| 1733268900 | 78.43 | 1.65 | 2.15 | 76.63 | 78.43 | 76.63 | 56428 |
| 1733182500 | 76.78 | 0.45 | 0.59 | 76.78 | 77.4391 | 76.6541 | 41632 |
| 1732917840 | 76.33 | 0.95 | 1.26 | 75.89 | 76.7511 | 75.89 | 9124 |
| 1732750500 | 75.38 | -0.75 | -0.99 | 76.37 | 76.37 | 74.23 | 43799 |
| 1732664100 | 76.13 | 0.4 | 0.53 | 76.4 | 76.6809 | 75.74 | 40435 |
| 1732577700 | 75.73 | -0.13 | -0.17 | 76.66 | 76.75 | 75.335 | 48490 |
| 1732318500 | 75.86 | 1.76 | 2.38 | 74.18 | 75.8699 | 74.13 | 27743 |
| 1732232100 | 74.1 | 0.62 | 0.84 | 74.35 | 74.75 | 73.19 | 63009 |
| 1732145700 | 73.48 | 1.08 | 1.49 | 73.25 | 73.55 | 72.2301 | 28407 |
| 1732059300 | 72.4 | 2.08 | 2.96 | 70.1842 | 72.4358 | 70.16 | 55558 |
| 1731972900 | 70.32 | 0.65 | 0.93 | 70.15 | 70.8 | 69.6845 | 25503 |
| 1731713700 | 69.67 | -1.01 | -1.43 | 70.1656 | 70.1656 | 69.1979 | 88594 |
| 1731627300 | 70.68 | -0.69 | -0.97 | 71.605 | 71.605 | 70.605 | 17703 |
| 1731540900 | 71.37 | -1.52 | -2.09 | 73.14 | 73.21 | 71.33 | 21256 |
| 1731454500 | 72.89 | -1.07 | -1.45 | 73.28 | 73.59 | 72.4291 | 43035 |
| 1731368100 | 73.96 | -0.43 | -0.58 | 74.065 | 74.12 | 73.1499 | 50593 |
| 1731108900 | 74.39 | 2.47 | 3.43 | 72.05 | 74.39 | 72.05 | 73819 |
| 1731022500 | 71.92 | 3.6 | 5.27 | 70.85 | 71.92 | 70.55 | 87218 |
| 1730936100 | 68.32 | 2.88 | 4.40 | 67.99 | 68.3599 | 67.35 | 109688 |
| 1730849700 | 65.44 | 1.51 | 2.36 | 64.709999 | 65.44 | 64.6101 | 28859 |
| 1730763300 | 63.93 | -0.49 | -0.76 | 64.09 | 64.709999 | 63.68 | 30892 |
| 1730500500 | 64.42 | 0.18 | 0.28 | 64.23 | 65.14 | 64.23 | 39165 |
| 1730414100 | 64.239999 | -2.58 | -3.86 | 65.86 | 65.86 | 64.15 | 30186 |
| 1730327700 | 66.819999 | -0.58 | -0.86 | 67.035 | 67.3542 | 66.76 | 19897 |
| 1730241300 | 67.4 | 1.27 | 1.92 | 66.47 | 67.4 | 66.129999 | 28166 |
| 1730154900 | 66.129999 | 0.48 | 0.74 | 66.209999 | 66.3099 | 66.09 | 13701 |
| 1729895700 | 65.644999 | 0.24 | 0.37 | 65.91 | 66.279 | 65.4567 | 11716 |
| 1729809300 | 65.4 | 0.09 | 0.14 | 65.28 | 65.819999 | 65.2307 | 19004 |
| 1729722900 | 65.31 | -0.56 | -0.85 | 65.4 | 66.108999 | 64.78 | 11936 |
| 1729636500 | 65.87 | -0.55 | -0.83 | 65.86 | 66.14 | 65.8 | 15594 |
| 1729550100 | 66.42 | 0.37 | 0.56 | 66.19 | 66.51 | 65.73 | 15321 |
| 1729290900 | 66.05 | -0.2 | -0.30 | 66.599999 | 66.644999 | 66.05 | 21590 |
| 1729204500 | 66.25 | -0.17 | -0.26 | 67 | 67 | 66.12 | 18971 |
| 1729118100 | 66.42 | 0.25 | 0.38 | 66.54 | 66.54 | 65.67 | 17747 |
| 1729031700 | 66.17 | -0.89 | -1.33 | 67.19 | 67.2308 | 65.97 | 20309 |
| 1728945300 | 67.06 | 0.32 | 0.48 | 67 | 67.19 | 66.78 | 29119 |
| 1728686100 | 66.739999 | 0.9 | 1.37 | 65.75 | 66.739999 | 65.75 | 21857 |
| 1728599700 | 65.84 | -0.04 | -0.06 | 65.168 | 65.86 | 65 | 35539 |
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
