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 | -2.13 | -2.87915652879 | 73.98 | 75.34 | 71.7 | 573186 | 73.20493358 | CS |
| 4 | -5.94 | -7.63594292325 | 77.79 | 80.94 | 71.7 | 464708 | 75.97213782 | CS |
| 12 | -15.91 | -18.1289881495 | 87.76 | 89.3 | 71.7 | 414534 | 80.47967367 | CS |
| 26 | -25.36 | -26.0878510441 | 97.21 | 98.99 | 71.7 | 428016 | 85.02054824 | CS |
| 52 | -14.36 | -16.657000348 | 86.21 | 102.5 | 71.7 | 423213 | 88.28351681 | CS |
| 156 | -29.83 | -29.3371361133 | 101.68 | 114.36 | 70.8204 | 438460 | 92.99972114 | CS |
| 260 | -4.67 | -6.10297961317 | 76.52 | 114.36 | 38.88 | 459149 | 86.83736231 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 71.85 | -0.1 | -0.14 | 71.56 | 73.425 | 71.56 | 1165273 |
| 1734651600 | 71.95 | -0.85 | -1.17 | 72.8 | 73.84 | 71.7 | 692289 |
| 1734565200 | 72.8 | -0.28 | -0.38 | 73 | 74.57 | 72.4 | 657020 |
| 1734478800 | 73.08 | -0.67 | -0.91 | 73.21 | 74.29 | 73 | 443563 |
| 1734392400 | 73.75 | -1.03 | -1.38 | 74.29 | 75.34 | 73.72 | 485337 |
| 1734133200 | 74.78 | 0.65 | 0.88 | 73.98 | 74.79 | 72.83 | 587722 |
| 1734046800 | 74.13 | -0.81 | -1.08 | 75.3 | 75.3 | 74 | 368785 |
| 1733960400 | 74.94 | -0.93 | -1.23 | 75.98 | 76.19 | 74.75 | 466794 |
| 1733874000 | 75.87 | -0.41 | -0.54 | 76.6 | 77.29 | 74.89 | 570028 |
| 1733787600 | 76.28 | 0.79 | 1.05 | 76.47 | 78.115 | 76.2 | 702258 |
| 1733528400 | 75.49 | -0.96 | -1.26 | 76.75 | 76.82 | 75.19 | 551647 |
| 1733442000 | 76.45 | -1.72 | -2.20 | 78.07 | 78.07 | 76.26 | 485746 |
| 1733355600 | 78.17 | -0.53 | -0.67 | 78.22 | 78.75 | 77.56 | 189195 |
| 1733269200 | 78.7 | -1.49 | -1.86 | 79.64 | 79.99 | 78.52 | 279139 |
| 1733182800 | 80.19 | 2.13 | 2.73 | 77.96 | 80.66 | 77.96 | 759690 |
| 1732917840 | 78.06 | -0.25 | -0.32 | 77.94 | 78.535 | 77.7 | 117099 |
| 1732750800 | 78.31 | 0.34 | 0.44 | 78.07 | 78.72 | 77.73 | 303785 |
| 1732664400 | 77.97 | -1.8 | -2.26 | 79.19 | 79.64 | 77.86 | 335224 |
| 1732578000 | 79.77 | 0.72 | 0.91 | 79.44 | 80.94 | 79.26 | 547664 |
| 1732318800 | 79.05 | 1.41 | 1.82 | 77.79 | 79.24 | 77.71 | 286470 |
| 1732232400 | 77.64 | 1.43 | 1.88 | 76.15 | 77.98 | 75.66 | 309571 |
| 1732146000 | 76.21 | -0.18 | -0.24 | 75.89 | 76.25 | 75.04 | 350357 |
| 1732059600 | 76.39 | -0.64 | -0.83 | 75.54 | 76.55 | 75.48 | 296760 |
| 1731973200 | 77.03 | 0.07 | 0.09 | 77 | 77.95 | 76.72 | 403690 |
| 1731714000 | 76.96 | -1.09 | -1.40 | 77.9 | 78.35 | 76.68 | 286894 |
| 1731627600 | 78.05 | 0.6 | 0.77 | 77.24 | 78.16 | 77 | 557976 |
| 1731541200 | 77.45 | 0.25 | 0.32 | 77.55 | 78.325 | 77.24 | 445797 |
| 1731454800 | 77.2 | -1.55 | -1.97 | 79 | 79.225 | 77.11 | 804220 |
| 1731368400 | 78.75 | -2.21 | -2.73 | 81.75 | 81.75 | 78.13 | 528436 |
| 1731109200 | 80.96 | 0.26 | 0.32 | 80.85 | 81.86 | 80.04 | 570183 |
| 1731022800 | 80.7 | -6.68 | -7.64 | 82.5 | 82.89 | 79.92 | 1535860 |
| 1730936400 | 87.38 | 2.4 | 2.82 | 88.89 | 89.3 | 86.33 | 627187 |
| 1730850000 | 84.98 | -0.34 | -0.40 | 84.78 | 85.6099 | 84.17 | 297008 |
| 1730763600 | 85.32 | 0.5 | 0.59 | 85.22 | 86.19 | 84.74 | 265666 |
| 1730500800 | 84.82 | 0.25 | 0.30 | 84.79 | 85.79 | 84.68 | 320516 |
| 1730414400 | 84.57 | -2.57 | -2.95 | 86.81 | 87.05 | 84.52 | 275110 |
| 1730328000 | 87.14 | 0.61 | 0.70 | 86.54 | 88 | 86.35 | 251863 |
| 1730241600 | 86.53 | 0.98 | 1.15 | 84.87 | 86.7 | 84.65 | 456620 |
| 1730155200 | 85.55 | 1.71 | 2.04 | 84.42 | 85.83 | 84.35 | 296794 |
| 1729896000 | 83.84 | -1.13 | -1.33 | 84.92 | 85.57 | 83.62 | 453775 |
| 1729809600 | 84.97 | -0.38 | -0.45 | 85.64 | 85.64 | 84.64 | 289878 |
| 1729723200 | 85.35 | -1.03 | -1.19 | 86.19 | 86.71 | 84.695 | 280113 |
| 1729636800 | 86.38 | -0.36 | -0.42 | 86.22 | 86.88 | 85.505 | 274865 |
| 1729550400 | 86.74 | -1.01 | -1.15 | 87.55 | 87.9247 | 86.4118 | 233364 |
| 1729291200 | 87.75 | -0.03 | -0.03 | 87.87 | 87.87 | 86.88 | 215658 |
| 1729204800 | 87.78 | 0.58 | 0.67 | 87.44 | 87.83 | 86.79 | 296969 |
| 1729118400 | 87.2 | 0.21 | 0.24 | 87.13 | 87.81 | 86.9 | 234311 |
| 1729032000 | 86.99 | -0.08 | -0.09 | 86.78 | 88.13 | 86.655 | 269623 |
| 1728945600 | 87.07 | 1.32 | 1.54 | 85.48 | 87.08 | 85.3436 | 396682 |
| 1728686400 | 85.75 | 0.98 | 1.16 | 84.71 | 85.93 | 84.665 | 218026 |
| 1728600000 | 84.77 | 0.12 | 0.14 | 84.5 | 85.87 | 84.0068 | 337704 |
| 1728513600 | 84.65 | 0.88 | 1.05 | 83.86 | 84.8271 | 83.69 | 316693 |
| 1728427200 | 83.77 | -0.73 | -0.86 | 84.09 | 84.325 | 82.86 | 303873 |
| 1728340800 | 84.5 | -1.09 | -1.27 | 84.82 | 85.21 | 84.185 | 278023 |
| 1728081600 | 85.59 | 1.09 | 1.29 | 85.71 | 85.87 | 84.93 | 322565 |
| 1727995200 | 84.5 | -0.8 | -0.94 | 85 | 85.255 | 84.205 | 456388 |
| 1727908800 | 85.3 | -0.59 | -0.69 | 85.77 | 86.12 | 85.13 | 310344 |
| 1727822400 | 85.89 | -1.08 | -1.24 | 87 | 87 | 85.71 | 368921 |
| 1727736000 | 86.97 | -0.66 | -0.75 | 87.47 | 87.58 | 86.41 | 459037 |
| 1727476800 | 87.63 | 0.41 | 0.47 | 87.76 | 88.59 | 86.37 | 430704 |
| 1727390400 | 87.22 | 1.99 | 2.33 | 86.08 | 87.93 | 86.02 | 519805 |
| 1727304000 | 85.23 | -1.33 | -1.54 | 86.65 | 86.65 | 84.5 | 775015 |
| 1727217600 | 86.56 | -1.02 | -1.16 | 87.84 | 88.07 | 85.64 | 802360 |
| 1727131200 | 87.58 | 0.26 | 0.30 | 87.52 | 88.605 | 86.99 | 601816 |
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
