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 | -0.17 | -0.233324183365 | 72.86 | 73.51 | 69.97 | 5573850 | 71.34101377 | CS |
| 4 | -3.11 | -4.10290237467 | 75.8 | 77.71 | 69.97 | 4354728 | 73.83943821 | CS |
| 12 | -0.54 | -0.73740270381 | 73.23 | 79.77 | 69.97 | 3969921 | 75.17311346 | CS |
| 26 | -1.55 | -2.08782327586 | 74.24 | 79.95 | 69 | 4243371 | 74.79014686 | CS |
| 52 | 5.48 | 8.15354857908 | 67.21 | 80.83 | 65.78 | 4068219 | 74.27482697 | CS |
| 156 | 19.48 | 36.6096598384 | 53.21 | 80.83 | 45.66 | 4323906 | 62.68079167 | CS |
| 260 | 20.59 | 39.5201535509 | 52.1 | 80.83 | 16.07 | 4877001 | 51.57517367 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 72.69 | 1.6 | 2.25 | 71.07 | 73.43 | 71.07 | 11638725 |
| 1734651600 | 71.09 | 1.09 | 1.56 | 70.83 | 71.96 | 70.73 | 6328160 |
| 1734565200 | 70 | -1.22 | -1.71 | 71.1819 | 71.65 | 69.97 | 5730612 |
| 1734478800 | 71.22 | -0.87 | -1.21 | 71.25 | 71.77 | 70.92 | 6038326 |
| 1734392400 | 72.09 | -0.78 | -1.07 | 72.34 | 73.045 | 71.97 | 6047583 |
| 1734133200 | 72.87 | 0.41 | 0.57 | 72.58 | 73.51 | 72.46 | 3584762 |
| 1734046800 | 72.46 | -1.18 | -1.60 | 73.81 | 73.9 | 72.37 | 4651422 |
| 1733960400 | 73.64 | 0.64 | 0.88 | 73.17 | 73.695 | 72.54 | 4566373 |
| 1733874000 | 73 | -1.08 | -1.46 | 73.525 | 73.55 | 72.73 | 4295270 |
| 1733787600 | 74.08 | -1.48 | -1.96 | 75.96 | 76.17 | 73.93 | 4911410 |
| 1733528400 | 75.56 | -0.58 | -0.76 | 76.385 | 76.385 | 74.64 | 4265393 |
| 1733442000 | 76.14 | 0.18 | 0.24 | 76.19 | 76.92 | 75.88 | 4368843 |
| 1733355600 | 75.96 | 0.86 | 1.15 | 75.09 | 76 | 74.8 | 3211385 |
| 1733269200 | 75.1 | -0.91 | -1.20 | 76.315 | 76.4 | 75.08 | 3428134 |
| 1733182800 | 76.01 | -0.87 | -1.13 | 76.88 | 77.11 | 75.95 | 3517042 |
| 1732917840 | 76.88 | -0.26 | -0.34 | 77 | 77.71 | 76.84 | 1920155 |
| 1732750800 | 77.14 | 0.84 | 1.10 | 76.47 | 77.59 | 76.47 | 2459143 |
| 1732664400 | 76.3 | 0.35 | 0.46 | 76.03 | 76.38 | 75.401 | 3598066 |
| 1732578000 | 75.95 | -0.11 | -0.14 | 76.65 | 77.265 | 75.79 | 6474884 |
| 1732318800 | 76.06 | 0.08 | 0.11 | 75.835 | 76.92 | 75.7301 | 2825247 |
| 1732232400 | 75.98 | 1.32 | 1.77 | 74.805 | 76.24 | 74.53 | 4069084 |
| 1732146000 | 74.66 | -0.64 | -0.85 | 75.54 | 75.585 | 74.54 | 3959033 |
| 1732059600 | 75.3 | -1.01 | -1.32 | 75.4708 | 75.63 | 74.78 | 3123418 |
| 1731973200 | 76.31 | 0.54 | 0.71 | 75.61 | 76.54 | 75.42 | 3230801 |
| 1731714000 | 75.77 | 0.02 | 0.03 | 76.0854 | 76.86 | 75.38 | 5376057 |
| 1731627600 | 75.75 | -0.34 | -0.45 | 76.16 | 76.38 | 75.42 | 3261411 |
| 1731541200 | 76.09 | 1.23 | 1.64 | 74.85 | 76.22 | 74.72 | 4286705 |
| 1731454800 | 74.86 | -0.52 | -0.69 | 75.24 | 75.7 | 74.71 | 3893189 |
| 1731368400 | 75.38 | -0.2 | -0.26 | 76.35 | 77.31 | 75.32 | 4754392 |
| 1731109200 | 75.58 | -1.01 | -1.32 | 76.7 | 76.75 | 75.13 | 6890349 |
| 1731022800 | 76.59 | -0.43 | -0.56 | 76.635 | 77.12 | 75.8623 | 5005417 |
| 1730936400 | 77.02 | 1.63 | 2.16 | 79.29 | 79.29 | 75.31 | 7194545 |
| 1730850000 | 75.39 | -0.94 | -1.23 | 75.825 | 77.02 | 74.18 | 6592405 |
| 1730763600 | 76.33 | 0.61 | 0.81 | 75.84 | 76.61 | 75.5 | 4455855 |
| 1730500800 | 75.72 | -0.16 | -0.21 | 75.86 | 76.99 | 75.635 | 3461343 |
| 1730414400 | 75.88 | -0.96 | -1.25 | 76.48 | 77.36 | 75.87 | 3475387 |
| 1730328000 | 76.84 | 0.18 | 0.23 | 77.27 | 77.99 | 76.75 | 2749532 |
| 1730241600 | 76.66 | -0.82 | -1.06 | 77.54 | 77.735 | 76.63 | 2758436 |
| 1730155200 | 77.48 | 0.66 | 0.86 | 77.44 | 78.02 | 77.38 | 3285128 |
| 1729896000 | 76.82 | -0.86 | -1.11 | 77.96 | 78.02 | 76.29 | 3147985 |
| 1729809600 | 77.68 | 0.25 | 0.32 | 77.83 | 77.88 | 76.96 | 2021613 |
| 1729723200 | 77.43 | 0.4 | 0.52 | 77 | 77.58 | 76.71 | 2484377 |
| 1729636800 | 77.03 | -0.52 | -0.67 | 76.98 | 77.37 | 76.285 | 2729672 |
| 1729550400 | 77.55 | -1 | -1.27 | 78.55 | 78.81 | 77.36 | 2290727 |
| 1729291200 | 78.55 | -0.64 | -0.81 | 79.49 | 79.77 | 78.16 | 2674544 |
| 1729204800 | 79.19 | 2.05 | 2.66 | 78.5 | 79.25 | 77.705 | 5200615 |
| 1729118400 | 77.14 | 0.16 | 0.21 | 77.2 | 77.7 | 76.68 | 3144944 |
| 1729032000 | 76.98 | -0.64 | -0.82 | 77.28 | 77.99 | 76.62 | 3340284 |
| 1728945600 | 77.62 | 0.39 | 0.50 | 77.47 | 77.93 | 77.24 | 2624007 |
| 1728686400 | 77.23 | 0.7 | 0.91 | 76.56 | 77.89 | 76.56 | 4316660 |
| 1728600000 | 76.53 | 0.93 | 1.23 | 76.68 | 76.84 | 76.07 | 3344314 |
| 1728513600 | 75.6 | 0.97 | 1.30 | 74.42 | 75.86 | 74.38 | 2496115 |
| 1728427200 | 74.63 | 0.99 | 1.34 | 73.92 | 75.0113 | 73.92 | 3448092 |
| 1728340800 | 73.64 | -2.41 | -3.17 | 75.36 | 75.51 | 73.41 | 4994934 |
| 1728081600 | 76.05 | 3.71 | 5.13 | 73.12 | 76.165 | 73.12 | 4150977 |
| 1727995200 | 72.34 | -0.11 | -0.15 | 72.24 | 72.36 | 71.47 | 3272321 |
| 1727908800 | 72.45 | -0.27 | -0.37 | 72.58 | 73.02 | 72.165 | 2980461 |
| 1727822400 | 72.72 | -0.51 | -0.70 | 72.96 | 73.17 | 72.25 | 3467970 |
| 1727735520 | 73.23 | -0.11 | -0.15 | 73.31 | 73.315 | 72.18 | 3457583 |
| 1727476800 | 73.34 | 0.22 | 0.30 | 73.23 | 74.085 | 72.82 | 2849512 |
| 1727390400 | 73.12 | 0.1 | 0.14 | 73.03 | 73.62 | 72.85 | 2578910 |
| 1727304000 | 73.02 | -0.4 | -0.54 | 74.01 | 74.43 | 72.98 | 2789823 |
| 1727217600 | 73.42 | -0.88 | -1.18 | 73.84 | 74.24 | 73.295 | 4821058 |
| 1727131200 | 74.3 | 0.54 | 0.73 | 73.97 | 74.52 | 73.64 | 3770483 |
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
