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 | 0.75 | 0.842223469961 | 89.05 | 94.46 | 85.72 | 352912 | 90.35454299 | CS |
| 4 | -9.03 | -9.13690175048 | 98.83 | 100.6262 | 85.72 | 434060 | 92.33868737 | CS |
| 12 | 15.74 | 21.2530380772 | 74.06 | 103.69 | 72.26 | 426371 | 91.16254858 | CS |
| 26 | 35.16 | 64.3484626647 | 54.64 | 103.69 | 51.63 | 384446 | 77.35269298 | CS |
| 52 | 48.6 | 117.961165049 | 41.2 | 103.69 | 39.79 | 371143 | 65.5207084 | CS |
| 156 | 61.61 | 218.552678255 | 28.19 | 103.69 | 18.89 | 291942 | 45.24878282 | CS |
| 260 | 72.93 | 432.305868405 | 16.87 | 103.69 | 11.96 | 282420 | 37.62684108 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 89.8 | -3.38 | -3.63 | 93.38 | 94.36 | 85.72 | 377278 |
| 1736206500 | 93.18 | 1.6 | 1.75 | 92.63 | 94.46 | 91.64 | 340741 |
| 1735947300 | 91.58 | 3.76 | 4.28 | 88.32 | 91.66 | 88.2401 | 267153 |
| 1735860900 | 87.82 | -0.64 | -0.72 | 89.05 | 91.365 | 86.8376 | 426474 |
| 1735688100 | 88.46 | -0.92 | -1.03 | 90.01 | 92.37 | 87.08 | 290449 |
| 1735601700 | 89.38 | -0.48 | -0.53 | 88.36 | 90.35 | 86.86 | 276352 |
| 1735342500 | 89.86 | -1.63 | -1.78 | 91.29 | 91.375 | 87.94 | 278849 |
| 1735256100 | 91.49 | 1.07 | 1.18 | 90.34 | 91.97 | 88.99 | 218318 |
| 1735077840 | 90.42 | -0.56 | -0.62 | 91.43 | 92.035 | 89.94 | 127940 |
| 1734996900 | 90.98 | -1.79 | -1.93 | 92.86 | 93.27 | 90.41 | 268284 |
| 1734737700 | 92.77 | 0.9 | 0.98 | 90.35 | 94.06 | 90.01 | 1079016 |
| 1734651300 | 91.87 | 2.44 | 2.73 | 91.23 | 92.86 | 89.2725 | 769181 |
| 1734564900 | 89.43 | -6.47 | -6.75 | 96.02 | 97.78 | 88.31 | 768953 |
| 1734478500 | 95.9 | 0.59 | 0.62 | 95.23 | 96.69 | 92.67 | 654917 |
| 1734392100 | 95.31 | 0.47 | 0.50 | 95.63 | 97.11 | 94.78 | 497755 |
| 1734132900 | 94.84 | -1.12 | -1.17 | 95.63 | 97.07 | 93.78 | 389324 |
| 1734046500 | 95.96 | -1.65 | -1.69 | 97.61 | 98.99 | 95.71 | 329992 |
| 1733960100 | 97.61 | 0.86 | 0.89 | 98.83 | 100.6262 | 97.18 | 452097 |
| 1733873700 | 96.75 | -0.4 | -0.41 | 97.15 | 99.49 | 96.44 | 380535 |
| 1733787300 | 97.15 | -4.71 | -4.62 | 101.64 | 103 | 95.29 | 591049 |
| 1733528100 | 101.855 | 2.54 | 2.55 | 100 | 102.2 | 98.7939 | 399147 |
| 1733441700 | 99.32 | -1.83 | -1.81 | 101.15 | 102 | 98.42 | 239976 |
| 1733355300 | 101.15 | 0.45 | 0.45 | 101.21 | 102.36 | 100.615 | 300061 |
| 1733268900 | 100.7 | 0.56 | 0.56 | 100.02 | 102.47 | 99 | 271927 |
| 1733182500 | 100.14 | -1.47 | -1.45 | 102.38 | 103.69 | 100.1 | 393054 |
| 1732917840 | 101.61 | 0.47 | 0.46 | 101.53 | 103.24 | 101.25 | 183253 |
| 1732750500 | 101.14 | 1.62 | 1.63 | 100.16 | 101.48 | 98.7 | 358967 |
| 1732664100 | 99.52 | -1.76 | -1.74 | 99.4 | 101.78 | 96.15 | 319146 |
| 1732577700 | 101.28 | 1.3 | 1.30 | 101.12 | 102.57 | 100 | 505844 |
| 1732318500 | 99.98 | 3.13 | 3.23 | 98.13 | 100.7 | 97.63 | 662164 |
| 1732232100 | 96.85 | 5.54 | 6.07 | 90 | 100.47 | 88.38 | 899505 |
| 1732145700 | 91.31 | -1.69 | -1.82 | 93.09 | 93.715 | 90.91 | 683079 |
| 1732059300 | 93 | 2.9 | 3.22 | 88.92 | 93.28 | 88.5101 | 371584 |
| 1731972900 | 90.1 | 1.58 | 1.78 | 88.88 | 91.03 | 88.6601 | 438271 |
| 1731713700 | 88.52 | -0.72 | -0.81 | 90.14 | 90.14 | 87.95 | 317859 |
| 1731627300 | 89.24 | -2.13 | -2.33 | 91.32 | 91.94 | 88.21 | 348942 |
| 1731540900 | 91.37 | -3.14 | -3.32 | 95.36 | 95.97 | 90.99 | 330801 |
| 1731454500 | 94.51 | -1.26 | -1.32 | 95.75 | 97.255 | 93.19 | 318509 |
| 1731368100 | 95.77 | 1.31 | 1.39 | 95.7 | 96.46 | 91.95 | 432391 |
| 1731108900 | 94.46 | 1.8 | 1.94 | 92.3 | 94.62 | 91.39 | 436483 |
| 1731022500 | 92.66 | 1.73 | 1.90 | 90.6 | 94.45 | 89.69 | 541124 |
| 1730936100 | 90.93 | 10.04 | 12.41 | 85.44 | 91.65 | 85.44 | 616218 |
| 1730849700 | 80.89 | 2.83 | 3.63 | 78.4 | 81.8725 | 78.4 | 290388 |
| 1730763300 | 78.06 | -0.69 | -0.88 | 78.13 | 79.55 | 78 | 198567 |
| 1730500500 | 78.75 | 0.02 | 0.03 | 79.43 | 80.8717 | 78.49 | 387751 |
| 1730414100 | 78.73 | -1.21 | -1.51 | 79.5 | 79.97 | 78.1 | 292947 |
| 1730327700 | 79.94 | -0.14 | -0.17 | 79.79 | 81.55 | 79.25 | 221854 |
| 1730241300 | 80.08 | 0.75 | 0.95 | 78.49 | 80.735 | 78.49 | 219927 |
| 1730154900 | 79.33 | 1.84 | 2.37 | 78.34 | 80.15 | 78.325 | 394088 |
| 1729895700 | 77.49 | -1.57 | -1.99 | 79.9 | 79.9 | 77.01 | 335499 |
| 1729809300 | 79.06 | -2.71 | -3.31 | 81.75 | 81.87 | 78.79 | 400268 |
| 1729722900 | 81.77 | -2.02 | -2.41 | 83.68 | 84.35 | 80.54 | 644205 |
| 1729636500 | 83.79 | -0.91 | -1.07 | 84.2 | 85.5 | 82.322 | 411859 |
| 1729550100 | 84.7 | 10 | 13.39 | 77.85 | 86 | 77.135 | 1200533 |
| 1729290900 | 74.7 | -0.73 | -0.97 | 75.54 | 75.96 | 74.05 | 226409 |
| 1729204500 | 75.43 | -0.45 | -0.59 | 76.45 | 76.74 | 75.285 | 293874 |
| 1729118100 | 75.88 | 1.98 | 2.68 | 74.06 | 76.38 | 72.26 | 396246 |
| 1729031700 | 73.9 | -0.59 | -0.79 | 74.4 | 75.51 | 72.5629 | 262743 |
| 1728945300 | 74.49 | 0.95 | 1.29 | 73.66 | 74.93 | 73.3664 | 301603 |
| 1728686100 | 73.54 | 2.77 | 3.91 | 70.52 | 73.56 | 70.49 | 268351 |
| 1728599700 | 70.77 | -0.2 | -0.28 | 70.15 | 71.04 | 69.5 | 336373 |
| 1728513300 | 70.97 | 0.41 | 0.58 | 70.7 | 71.53 | 70.2 | 247227 |
| 1728426900 | 70.56 | 1.41 | 2.04 | 69.51 | 71.492488 | 69.51 | 286759 |
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
