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 | -0.32 | -0.363306085377 | 88.08 | 88.91 | 86.98 | 49893148 | 87.87971202 | SP |
| 4 | -6.02 | -6.419279164 | 93.78 | 94.85 | 86.98 | 38053799 | 90.94529569 | SP |
| 12 | -9.58 | -9.84179165811 | 97.34 | 97.51 | 86.98 | 41251168 | 91.92573966 | SP |
| 26 | -5.52 | -5.91766723842 | 93.28 | 101.64 | 86.98 | 39060905 | 94.23016679 | SP |
| 52 | -10.78 | -10.9397199107 | 98.54 | 101.64 | 86.98 | 39901968 | 93.67153611 | SP |
| 156 | -60.7 | -40.8864340563 | 148.46 | 149.78 | 82.42 | 30329183 | 100.00690346 | SP |
| 260 | -49.15 | -35.8994960193 | 136.91 | 181.41 | 82.42 | 23459358 | 111.69400482 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 87.82 | -0.05 | -0.06 | 87.21 | 87.96 | 87.2 | 19981582 |
| 1735077840 | 87.87 | 0.37 | 0.42 | 87.04 | 87.89 | 86.98 | 22377628 |
| 1734996900 | 87.5 | -0.81 | -0.92 | 88.16 | 88.23 | 87.44 | 32747881 |
| 1734737700 | 88.31 | 0.5 | 0.57 | 88.53 | 88.91 | 88.29 | 45443588 |
| 1734651300 | 87.81 | -1.35 | -1.51 | 88.08 | 88.385 | 87.505 | 99003493 |
| 1734564900 | 89.16 | -1.48 | -1.63 | 89.97 | 90.37 | 89.14 | 61151368 |
| 1734478500 | 90.64 | 0.22 | 0.24 | 90.52 | 90.985 | 90.455 | 23826290 |
| 1734392100 | 90.42 | 0.27 | 0.30 | 90.55 | 90.6152 | 90.05 | 23450949 |
| 1734132900 | 90.15 | -0.93 | -1.02 | 90.8 | 90.85 | 90.08 | 39319675 |
| 1734046500 | 91.08 | -1.12 | -1.21 | 91.64 | 91.715 | 91 | 45348647 |
| 1733960100 | 92.2 | -0.88 | -0.95 | 93.07 | 93.2799 | 92.105 | 38607847 |
| 1733873700 | 93.08 | -0.44 | -0.47 | 93.02 | 93.3 | 92.905 | 28682112 |
| 1733787300 | 93.52 | -0.87 | -0.92 | 94 | 94.04 | 93.465 | 30504974 |
| 1733528100 | 94.39 | 0.14 | 0.15 | 94.72 | 94.85 | 94.02 | 31135390 |
| 1733441700 | 94.25 | 0.19 | 0.20 | 93.72 | 94.39 | 93.655 | 23663641 |
| 1733355300 | 94.06 | 1 | 1.07 | 92.61 | 94.19 | 92.54 | 35772186 |
| 1733268900 | 93.06 | -0.81 | -0.86 | 93.93 | 94.03 | 92.99 | 32731237 |
| 1733182500 | 93.87 | -0.1 | -0.11 | 93.27 | 94.1475 | 93.02 | 39295740 |
| 1732917840 | 93.97 | 0.96 | 1.03 | 93.78 | 93.985 | 93.44 | 31905735 |
| 1732750500 | 93.01 | 0.64 | 0.69 | 93.04 | 93.38 | 92.67 | 39371008 |
| 1732664100 | 92.37 | -0.36 | -0.39 | 92.16 | 92.44 | 91.81 | 31102859 |
| 1732577700 | 92.73 | 2.34 | 2.59 | 92.2 | 92.78 | 91.985 | 56215410 |
| 1732318500 | 90.39 | 0.05 | 0.06 | 90.51 | 90.7 | 90.15 | 21528906 |
| 1732232100 | 90.34 | -0.07 | -0.08 | 90.45 | 90.85 | 90 | 28347257 |
| 1732145700 | 90.41 | -0.29 | -0.32 | 90.15 | 90.83 | 90.11 | 27705634 |
| 1732059300 | 90.7 | 0.46 | 0.51 | 90.81 | 91.07 | 90.62 | 29729246 |
| 1731972900 | 90.24 | 0.16 | 0.18 | 89.66 | 90.59 | 89.424 | 36024024 |
| 1731713700 | 90.08 | -0.24 | -0.27 | 89.915 | 90.65 | 89.51 | 73715452 |
| 1731627300 | 90.32 | 0.52 | 0.58 | 90.56 | 91.025 | 90.27 | 53272049 |
| 1731540900 | 89.8 | -0.86 | -0.95 | 91.515 | 91.54 | 89.72 | 49113334 |
| 1731454500 | 90.66 | -1.38 | -1.50 | 91.37 | 91.85 | 90.51 | 57804037 |
| 1731368100 | 92.04 | -0.45 | -0.49 | 92.25 | 92.295 | 91.62 | 22250612 |
| 1731108900 | 92.49 | 1.16 | 1.27 | 92 | 92.5699 | 91.88 | 56717797 |
| 1731022500 | 91.33 | 1.13 | 1.25 | 90.75 | 91.62 | 90.65 | 56193598 |
| 1730936100 | 90.2 | -2.54 | -2.74 | 89.64 | 90.72 | 89.5545 | 96726413 |
| 1730849700 | 92.74 | 0.49 | 0.53 | 92.03 | 92.9 | 91.6 | 46192135 |
| 1730763300 | 92.25 | 1.41 | 1.55 | 92.28 | 92.5632 | 91.6401 | 49683125 |
| 1730500500 | 90.84 | -1.61 | -1.74 | 92.26 | 92.515 | 90.8 | 80361547 |
| 1730414100 | 92.45 | 0.15 | 0.16 | 92.2 | 92.94 | 91.87 | 52075608 |
| 1730327700 | 92.3 | 0.27 | 0.29 | 92.84 | 93.259 | 92.175 | 41914623 |
| 1730241300 | 92.03 | 0.14 | 0.15 | 91.17 | 92.06 | 91 | 46486194 |
| 1730154900 | 91.89 | -0.25 | -0.27 | 92.27 | 92.27 | 91.42 | 33116478 |
| 1729895700 | 92.14 | -0.52 | -0.56 | 92.99 | 93.0375 | 92.02 | 28643700 |
| 1729809300 | 92.66 | 0.59 | 0.64 | 92.23 | 93 | 91.96 | 32498594 |
| 1729722900 | 92.07 | -0.25 | -0.27 | 91.84 | 92.37 | 91.6601 | 33331337 |
| 1729636500 | 92.32 | 0.09 | 0.10 | 92.65 | 92.76 | 92.091 | 32078518 |
| 1729550100 | 92.23 | -1.64 | -1.75 | 93.02 | 93.09 | 92.23 | 49463145 |
| 1729290900 | 93.87 | 0.07 | 0.07 | 94.05 | 94.28 | 93.86 | 25220215 |
| 1729204500 | 93.8 | -1.51 | -1.58 | 94.29 | 94.44 | 93.6701 | 43381159 |
| 1729118100 | 95.31 | 0.4 | 0.42 | 95.39 | 95.62 | 95.14 | 32264193 |
| 1729031700 | 94.91 | 1.15 | 1.22 | 94.46 | 95 | 94.3736 | 46413107 |
| 1728945300 | 93.765 | 0.06 | 0.07 | 93.04 | 93.78 | 92.98 | 28726764 |
| 1728686100 | 93.7 | -0.38 | -0.40 | 93.48 | 94.0656 | 93.422 | 27369724 |
| 1728599700 | 94.08 | -0.37 | -0.39 | 93.88 | 94.09 | 93.41 | 53627319 |
| 1728513300 | 94.45 | -0.54 | -0.57 | 94.67 | 94.905 | 94.23 | 35789665 |
| 1728426900 | 94.99 | 0.16 | 0.17 | 94.39 | 95.03 | 94.335 | 33686893 |
| 1728340500 | 94.83 | -0.72 | -0.75 | 94.98 | 95.2672 | 94.76 | 42553621 |
| 1728081300 | 95.55 | -1.19 | -1.23 | 95.44 | 95.955 | 95.41 | 56987319 |
| 1727994900 | 96.74 | -0.92 | -0.94 | 97.34 | 97.51 | 96.74 | 39639029 |
| 1727908500 | 97.66 | -0.83 | -0.84 | 97.36 | 97.73 | 97.06 | 35650918 |
| 1727822100 | 98.49 | 0.39 | 0.40 | 98.8 | 99.33 | 98.385 | 45307964 |
| 1727735700 | 98.1 | -0.47 | -0.48 | 98.64 | 98.71 | 97.8839 | 34179128 |
| 1727476500 | 98.57 | 0.51 | 0.52 | 98.54 | 98.755 | 98.21 | 28265372 |
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
