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 | -1.61 | -2.10650268219 | 76.43 | 78.385 | 74.5205 | 611017 | 76.65015378 | CS |
| 4 | 1.16 | 1.57480314961 | 73.66 | 78.385 | 72.05 | 838624 | 75.66675567 | CS |
| 12 | -1.7 | -2.22164140094 | 76.52 | 78.385 | 72.05 | 927521 | 75.17601497 | CS |
| 26 | 14.06 | 23.1402238315 | 60.76 | 78.385 | 59.66 | 937522 | 71.37496406 | CS |
| 52 | 14.81 | 24.67922013 | 60.01 | 78.385 | 54.28 | 960371 | 64.9817151 | CS |
| 156 | 6 | 8.71839581517 | 68.82 | 80.44 | 52.69 | 875927 | 66.46232966 | CS |
| 260 | 1.73 | 2.3669448625 | 73.09 | 80.51 | 45.23 | 757150 | 66.74622792 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733182800 | 75.5 | -1.3 | -1.69 | 76.59 | 76.695 | 75.28 | 746348 |
| 1732917840 | 76.8 | -0.85 | -1.09 | 77.56 | 78.125 | 76.72 | 519151 |
| 1732750800 | 77.65 | 0.69 | 0.90 | 77.47 | 78.385 | 77.21 | 602098 |
| 1732664400 | 76.96 | 0.56 | 0.73 | 76.43 | 77.155 | 76.39 | 576469 |
| 1732578000 | 76.4 | -0.05 | -0.07 | 76.45 | 77.5 | 76.18 | 960217 |
| 1732318800 | 76.45 | -0.67 | -0.87 | 77.41 | 77.65 | 76.31 | 609213 |
| 1732232400 | 77.12 | 0.11 | 0.14 | 76.92 | 77.33 | 76.165 | 523657 |
| 1732146000 | 77.01 | -0.51 | -0.66 | 77 | 77.53 | 76.505 | 701131 |
| 1732059600 | 77.52 | 0.77 | 1.00 | 76.12 | 77.58 | 76.12 | 819151 |
| 1731973200 | 76.75 | 0.78 | 1.03 | 76.17 | 77.08 | 75.42 | 626752 |
| 1731714000 | 75.97 | 0.38 | 0.50 | 75.34 | 76.39 | 74.97 | 626022 |
| 1731627600 | 75.59 | -1.06 | -1.38 | 76.49 | 76.49 | 75.27 | 788295 |
| 1731541200 | 76.65 | 0.43 | 0.56 | 76.68 | 77.272 | 76.22 | 653600 |
| 1731454800 | 76.22 | 0.2 | 0.26 | 76.14 | 76.81 | 75.9 | 1224257 |
| 1731368400 | 76.02 | 0.21 | 0.28 | 75.5 | 76.59 | 75.46 | 772413 |
| 1731109200 | 75.81 | 2.13 | 2.89 | 74.16 | 76.08 | 74.05 | 755868 |
| 1731022800 | 73.68 | 0.49 | 0.67 | 73.33 | 73.85 | 72.8601 | 1281741 |
| 1730936400 | 73.19 | -0.87 | -1.17 | 74.18 | 74.18 | 72.05 | 1966905 |
| 1730850000 | 74.06 | 0.06 | 0.08 | 73.66 | 74.07 | 73.13 | 1180577 |
| 1730763600 | 74 | 0.07 | 0.09 | 74.12 | 74.26 | 73.39 | 826761 |
| 1730500800 | 73.93 | -0.32 | -0.43 | 74.85 | 75.41 | 73.92 | 952411 |
| 1730414400 | 74.25 | -0.79 | -1.05 | 74.74 | 75.1 | 74.0501 | 1200261 |
| 1730328000 | 75.04 | 1.16 | 1.57 | 74.01 | 75.33 | 73.882 | 1201070 |
| 1730241600 | 73.88 | -0.57 | -0.77 | 74.27 | 74.63 | 73.44 | 1417271 |
| 1730155200 | 74.45 | -0.58 | -0.77 | 74.83 | 75.25 | 74.22 | 1533561 |
| 1729896000 | 75.03 | 0.03 | 0.04 | 75.18 | 75.9 | 74.7218 | 3399323 |
| 1729809600 | 75 | -1.68 | -2.19 | 76.48 | 77.4699 | 74.92 | 1089865 |
| 1729723200 | 76.68 | 1.57 | 2.09 | 74.43 | 77.1 | 74.23 | 1547728 |
| 1729636800 | 75.11 | 0.13 | 0.17 | 74.64 | 75.58 | 74.51 | 647439 |
| 1729550400 | 74.98 | -0.6 | -0.79 | 75.49 | 75.8 | 74.73 | 1192266 |
| 1729291200 | 75.58 | -0.31 | -0.41 | 75.75 | 76.42 | 75.24 | 1108446 |
| 1729204800 | 75.89 | -0.8 | -1.04 | 76.21 | 76.62 | 75.415 | 617461 |
| 1729118400 | 76.69 | 1.36 | 1.81 | 75.5 | 76.875 | 75.14 | 587032 |
| 1729032000 | 75.33 | 1 | 1.35 | 74.65 | 75.89 | 74.55 | 757477 |
| 1728945600 | 74.33 | 0.84 | 1.14 | 73.57 | 74.59 | 73.325 | 471126 |
| 1728686400 | 73.49 | 0.23 | 0.31 | 73.89 | 73.93 | 73.215 | 570940 |
| 1728600000 | 73.26 | -0.47 | -0.64 | 73.79 | 74.24 | 72.71 | 796041 |
| 1728513600 | 73.73 | -0.11 | -0.15 | 73.84 | 74.17 | 73.585 | 559841 |
| 1728427200 | 73.84 | 0.47 | 0.64 | 73.8 | 74.28 | 73.41 | 658984 |
| 1728340800 | 73.37 | -0.51 | -0.69 | 73.52 | 73.66 | 73 | 698907 |
| 1728081600 | 73.88 | -1.31 | -1.74 | 75.25 | 75.25 | 73.39 | 989832 |
| 1727995200 | 75.19 | -0.09 | -0.12 | 75.02 | 75.25 | 74.6 | 1016596 |
| 1727908800 | 75.28 | 0.01 | 0.01 | 74.64 | 75.49 | 74.45 | 1243471 |
| 1727822400 | 75.27 | -0.06 | -0.08 | 75.25 | 75.95 | 75.1075 | 876308 |
| 1727736000 | 75.33 | 0.5 | 0.67 | 74.62 | 75.39 | 74.16 | 1280779 |
| 1727476800 | 74.83 | 0.43 | 0.58 | 74.79 | 75.11 | 74.29 | 760646 |
| 1727390400 | 74.4 | -0.16 | -0.21 | 74.39 | 74.98 | 74.09 | 542672 |
| 1727304000 | 74.56 | -0.06 | -0.08 | 74.82 | 74.84 | 74.37 | 501231 |
| 1727217600 | 74.62 | -0.35 | -0.47 | 74.5 | 75.19 | 74.3611 | 748964 |
| 1727131200 | 74.97 | 0.52 | 0.70 | 74.92 | 75.38 | 74.64 | 446918 |
| 1726872000 | 74.45 | 0.32 | 0.43 | 74.14 | 74.78 | 74.08 | 1770801 |
| 1726785600 | 74.13 | -1.51 | -2.00 | 75.69 | 75.802 | 73.54 | 1160187 |
| 1726699200 | 75.64 | -0.33 | -0.43 | 76.33 | 76.56 | 75.33 | 622817 |
| 1726612800 | 75.97 | -0.74 | -0.96 | 76.3 | 76.62 | 75.81 | 946983 |
| 1726526400 | 76.71 | 0.02 | 0.03 | 77.14 | 77.3 | 76.63 | 920895 |
| 1726267200 | 76.69 | 0.81 | 1.07 | 76.4 | 76.79 | 75.86 | 784354 |
| 1726180800 | 75.88 | -0.08 | -0.11 | 75.88 | 76.14 | 75.485 | 452996 |
| 1726094400 | 75.96 | -0.47 | -0.61 | 75.82 | 76.37 | 75.25 | 685865 |
| 1726008000 | 76.43 | 0.1 | 0.13 | 76.52 | 77.14 | 75.885 | 1203327 |
| 1725921600 | 76.33 | 1.29 | 1.72 | 75.04 | 76.34 | 74.72 | 1001745 |
| 1725662400 | 75.04 | 0.14 | 0.19 | 74.8 | 75.09 | 74.49 | 592566 |
| 1725576000 | 74.9 | 0.3 | 0.40 | 74.96 | 75.55 | 74.63 | 1050672 |
| 1725489600 | 74.6 | 1.18 | 1.61 | 73.43 | 74.84 | 73.42 | 1414131 |
| 1725403200 | 73.42 | 0.41 | 0.56 | 72.9 | 73.58 | 72.725 | 2518380 |
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
