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 | -4.27 | -5.51038843722 | 77.49 | 79.99 | 70.59 | 342693 | 74.86252827 | CS |
| 4 | -33.78 | -31.5700934579 | 107 | 113.22 | 70.59 | 382771 | 90.45543228 | CS |
| 12 | 34.25 | 87.8881190659 | 38.97 | 118.15 | 36.87 | 697234 | 73.10975203 | CS |
| 26 | 29.43 | 67.2071249144 | 43.79 | 118.15 | 34.04 | 491091 | 66.1829815 | CS |
| 52 | 62.72 | 597.333333333 | 10.5 | 118.15 | 7.22 | 525122 | 54.17215725 | CS |
| 156 | 17.78 | 32.0707070707 | 55.44 | 118.15 | 3.31 | 973824 | 33.82001016 | CS |
| 260 | -394.78 | -84.3547008547 | 468 | 530.46 | 3.31 | 2002676 | 119.19331791 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 73.22 | 2.1 | 2.95 | 70.05 | 74.44 | 69.5 | 403344 |
| 1734651300 | 71.12 | -0.63 | -0.88 | 72.51 | 74.17 | 70.59 | 273130 |
| 1734564900 | 71.75 | -6.16 | -7.91 | 77.9 | 79.99 | 71 | 382403 |
| 1734478500 | 77.91 | 1.56 | 2.04 | 76.35 | 79.24 | 72.24 | 402849 |
| 1734392100 | 76.35 | 0.06 | 0.08 | 75.55 | 79.0743 | 74.6139 | 325468 |
| 1734132900 | 76.29 | 0.03 | 0.04 | 77.49 | 78.23 | 75.1 | 350513 |
| 1734046500 | 76.26 | -5.22 | -6.41 | 81.39 | 83.7605 | 75.0775 | 393566 |
| 1733960100 | 81.48 | -1.1 | -1.33 | 82.24 | 85.3 | 81.47 | 345261 |
| 1733873700 | 82.58 | -9.25 | -10.07 | 91.78 | 92.145 | 82.21 | 361484 |
| 1733787300 | 91.83 | -5.85 | -5.99 | 100 | 104.99 | 90 | 510461 |
| 1733528100 | 97.68 | 1.97 | 2.06 | 95.42 | 98.36 | 92.8093 | 333226 |
| 1733441700 | 95.71 | 5.26 | 5.82 | 91.26 | 97.62 | 90.27 | 379466 |
| 1733355300 | 90.45 | -2.41 | -2.60 | 92.72 | 94.7199 | 89.01 | 414944 |
| 1733268900 | 92.86 | -6.41 | -6.46 | 99.7 | 103.9083 | 91.98 | 368624 |
| 1733182500 | 99.27 | -0.54 | -0.54 | 100.67 | 102.48 | 95.4375 | 411334 |
| 1732917840 | 99.81 | 0.75 | 0.76 | 100.14 | 102.758 | 97.12 | 192137 |
| 1732750500 | 99.06 | -2.8 | -2.75 | 101.99 | 101.99 | 87.21 | 606752 |
| 1732664100 | 101.86 | -6.58 | -6.07 | 107.99 | 111.35 | 101.53 | 319790 |
| 1732577700 | 108.44 | -0.79 | -0.72 | 109.99 | 113.22 | 104.815 | 462704 |
| 1732318500 | 109.23 | -0.17 | -0.16 | 103.17 | 109.39 | 101.52 | 548455 |
| 1732232100 | 109.4 | 4.63 | 4.42 | 103.07 | 111.26 | 97.01 | 602062 |
| 1732145700 | 104.77 | 3.7 | 3.66 | 101.11 | 110.4599 | 100.6056 | 874097 |
| 1732059300 | 101.07 | 5.58 | 5.84 | 93.13 | 102.4899 | 93.07 | 642970 |
| 1731972900 | 95.49 | 6.58 | 7.40 | 90.34 | 97.75 | 86.58 | 819316 |
| 1731713700 | 88.91 | 10.1 | 12.82 | 78.78 | 90.29 | 78.56 | 941838 |
| 1731627300 | 78.81 | 3.26 | 4.32 | 75.4 | 78.9 | 73.53 | 306330 |
| 1731540900 | 75.55 | 0.56 | 0.75 | 75.39 | 80.05 | 73.1 | 523035 |
| 1731454500 | 74.99 | -6.31 | -7.76 | 79.74 | 80.99 | 71.55 | 698401 |
| 1731368100 | 81.3 | -0.63 | -0.77 | 84.75 | 87.12 | 79.63 | 945687 |
| 1731108900 | 81.93 | 3.11 | 3.95 | 79.95 | 85.7094 | 78.25 | 1108252 |
| 1731022500 | 78.82 | 5.04 | 6.83 | 73 | 83.5 | 72.99 | 1229032 |
| 1730936100 | 73.78 | 2.8 | 3.94 | 73.68 | 81.78 | 69.1401 | 1426060 |
| 1730849700 | 70.98 | 0.02 | 0.03 | 69.5 | 74.3499 | 68.5 | 758687 |
| 1730763300 | 70.96 | -0.05 | -0.07 | 70.4 | 77.34 | 67.27 | 1281054 |
| 1730500500 | 71.01 | 2.62 | 3.83 | 72.13 | 77.15 | 63.2 | 2979381 |
| 1730414100 | 68.39 | 27.9 | 68.91 | 81.48 | 118.15 | 63.12 | 13446973 |
| 1730327700 | 40.49 | 0.92 | 2.32 | 39.92 | 41.9696 | 39.765 | 707560 |
| 1730241300 | 39.57 | -0.9 | -2.22 | 40.41 | 40.98 | 38.63 | 169865 |
| 1730154900 | 40.47 | 2.66 | 7.04 | 38.45 | 40.8495 | 37.898 | 222093 |
| 1729895700 | 37.81 | -1.02 | -2.63 | 38.88 | 39.7 | 37.74 | 149858 |
| 1729809300 | 38.83 | -0.39 | -0.99 | 39.69 | 40.6 | 38.32 | 108944 |
| 1729722900 | 39.22 | -0.51 | -1.28 | 39.75 | 40.41 | 38.1 | 157979 |
| 1729636500 | 39.73 | 1.47 | 3.84 | 37.56 | 39.8 | 36.87 | 262455 |
| 1729550100 | 38.26 | -1.89 | -4.71 | 40.06 | 40.1 | 38.17 | 198627 |
| 1729290900 | 40.15 | -1.92 | -4.56 | 42.02 | 42.29 | 40.14 | 165162 |
| 1729204500 | 42.07 | -0.62 | -1.45 | 42.64 | 43.425 | 40.9 | 172615 |
| 1729118100 | 42.69 | 0.4 | 0.95 | 42.42 | 43.18 | 41.2403 | 174438 |
| 1729031700 | 42.29 | 0.06 | 0.14 | 42.13 | 43.27 | 40.89 | 184364 |
| 1728945300 | 42.23 | -0.51 | -1.19 | 42.64 | 43.84 | 41.64 | 179977 |
| 1728686100 | 42.74 | -1.76 | -3.96 | 44.74 | 46.7299 | 40.53 | 570722 |
| 1728599700 | 44.5 | 6.3 | 16.49 | 38.06 | 45.2 | 37.64 | 721609 |
| 1728513300 | 38.2 | 0.62 | 1.65 | 37.51 | 38.94 | 37.0002 | 201516 |
| 1728426900 | 37.58 | -0.2 | -0.53 | 37.81 | 38.41 | 37.3322 | 134729 |
| 1728340500 | 37.78 | -2.1 | -5.27 | 39.84 | 40.065 | 37.5 | 248195 |
| 1728081300 | 39.88 | 0.82 | 2.10 | 39.69 | 40.48 | 38.5 | 151530 |
| 1727994900 | 39.06 | -0.25 | -0.64 | 39 | 39.14 | 36.92 | 135542 |
| 1727908500 | 39.31 | 1.57 | 4.16 | 37.58 | 39.54 | 37.58 | 108666 |
| 1727822100 | 37.74 | -0.04 | -0.11 | 37.76 | 38.155 | 37.16 | 175726 |
| 1727735700 | 37.78 | 0.23 | 0.61 | 37.11 | 39.45 | 37.11 | 171675 |
| 1727476500 | 37.55 | -1.54 | -3.94 | 38.97 | 39.735 | 37.14 | 217979 |
| 1727390100 | 39.09 | 0.59 | 1.53 | 39.32 | 39.5 | 37.91 | 157793 |
| 1727303700 | 38.5 | -0.95 | -2.41 | 39.54 | 39.9808 | 38.17 | 114401 |
| 1727217300 | 39.45 | 1.46 | 3.84 | 37.9 | 39.54 | 36.95 | 184552 |
| 1727130900 | 37.99 | -1.65 | -4.16 | 39.64 | 40.8 | 37.79 | 176178 |
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
