Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.51 | 2.06087075201 | 73.27 | 77.99 | 73.0493 | 198677 | 74.7943248 | CS |
| 4 | -2.98 | -3.83230452675 | 77.76 | 78.81 | 70.295 | 174184 | 74.57147309 | CS |
| 12 | -8.03 | -9.69689651008 | 82.81 | 87.2 | 70.295 | 217367 | 81.42919048 | CS |
| 26 | -4.3 | -5.43753161356 | 79.08 | 87.5 | 70.295 | 208684 | 82.15814917 | CS |
| 52 | -1.92 | -2.50325945241 | 76.7 | 87.5 | 66.03 | 214147 | 77.47788496 | CS |
| 156 | -16.79 | -18.3356994649 | 91.57 | 100.505 | 66.03 | 197543 | 82.73586189 | CS |
| 260 | -14.24 | -15.9964053022 | 89.02 | 103.77 | 65.11 | 201411 | 82.31930924 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 74.78 | -0.1 | -0.13 | 75.72 | 76.5582 | 74.74 | 145016 |
| 1737157200 | 74.88 | -0.61 | -0.81 | 75.65 | 76.2 | 74.78 | 236280 |
| 1737070800 | 75.49 | 1.61 | 2.18 | 73.7 | 75.64 | 73.68 | 221165 |
| 1736984400 | 73.88 | 1.65 | 2.28 | 73.27 | 74.21 | 73.0493 | 188079 |
| 1736898000 | 72.23 | 1 | 1.40 | 71.34 | 72.35 | 71.14 | 143085 |
| 1736811600 | 71.23 | 0.39 | 0.55 | 70.65 | 71.56 | 70.295 | 243593 |
| 1736552400 | 70.84 | -2.11 | -2.89 | 72.15 | 72.43 | 70.71 | 161435 |
| 1736379600 | 72.95 | -0.1 | -0.14 | 72.35 | 72.97 | 71.89 | 182363 |
| 1736293200 | 73.05 | -1.54 | -2.06 | 73.54 | 73.81 | 72.288 | 262398 |
| 1736206800 | 74.59 | -1.79 | -2.34 | 75.43 | 75.43 | 74.351 | 207621 |
| 1735947600 | 76.38 | -0.21 | -0.27 | 76.605 | 76.63 | 76.025 | 141433 |
| 1735861200 | 76.59 | -1.13 | -1.45 | 77.975 | 78.14 | 76.45 | 137878 |
| 1735688400 | 77.72 | -0.32 | -0.41 | 78.24 | 78.43 | 77.295 | 124225 |
| 1735602000 | 78.04 | 0.07 | 0.09 | 77.87 | 78.349 | 77.07 | 102665 |
| 1735342800 | 77.97 | -0.66 | -0.84 | 78.05 | 78.81 | 77.5504 | 109239 |
| 1735256400 | 78.63 | 0.28 | 0.36 | 77.76 | 78.74 | 77.71 | 153398 |
| 1735077840 | 78.35 | 0.01 | 0.01 | 78.09 | 78.725 | 77.32 | 182019 |
| 1734997200 | 78.34 | -1.17 | -1.47 | 79 | 79 | 77.87 | 170408 |
| 1734738000 | 79.51 | 0.05 | 0.06 | 79.005 | 80.05 | 79.005 | 528981 |
| 1734651600 | 79.46 | 0.45 | 0.57 | 78.76 | 80.25 | 78.76 | 258867 |
| 1734565200 | 79.01 | -3.4 | -4.13 | 82.36 | 82.49 | 78.85 | 215141 |
| 1734478800 | 82.41 | -1.1 | -1.32 | 83.25 | 84.12 | 82.32 | 187598 |
| 1734392400 | 83.51 | 0.33 | 0.40 | 83.1 | 84.22 | 83.1 | 150095 |
| 1734133200 | 83.18 | -0.04 | -0.05 | 82.55 | 83.29 | 82.46 | 117951 |
| 1734046800 | 83.22 | 0.47 | 0.57 | 82.77 | 83.52 | 82.3307 | 157021 |
| 1733960400 | 82.75 | -0.04 | -0.05 | 82.66 | 83.03 | 82.35 | 249175 |
| 1733874000 | 82.79 | 1.06 | 1.30 | 80.96 | 83.13 | 80.95 | 221437 |
| 1733787600 | 81.73 | -0.38 | -0.46 | 81.94 | 82.75 | 81.61 | 123959 |
| 1733528400 | 82.11 | -0.63 | -0.76 | 82.725 | 82.725 | 81.84 | 168848 |
| 1733442000 | 82.74 | 0.2 | 0.24 | 82.68 | 83.1506 | 82 | 192302 |
| 1733355600 | 82.54 | -1.53 | -1.82 | 83.42 | 84.27 | 82.2 | 224937 |
| 1733269200 | 84.07 | -1.7 | -1.98 | 85.98 | 86.1 | 84.065 | 203076 |
| 1733182800 | 85.77 | 0.46 | 0.54 | 85.27 | 85.98 | 84.16 | 233947 |
| 1732917840 | 85.31 | -0.06 | -0.07 | 85.36 | 86.02 | 84.85 | 130415 |
| 1732750800 | 85.37 | -0.02 | -0.02 | 86.16 | 86.97 | 85.19 | 247522 |
| 1732664400 | 85.39 | 0 | 0.00 | 85.11 | 85.43 | 84.68 | 300074 |
| 1732578000 | 85.39 | 0.36 | 0.42 | 85.47 | 86.22 | 85.08 | 248353 |
| 1732318800 | 85.03 | 0.98 | 1.17 | 84.5 | 85.38 | 84.48 | 263009 |
| 1732232400 | 84.05 | -0.35 | -0.41 | 84.465 | 84.71 | 83.78 | 342361 |
| 1732146000 | 84.4 | -0.79 | -0.93 | 85.86 | 85.86 | 84.25 | 233507 |
| 1732059600 | 85.19 | 0.26 | 0.31 | 84.14 | 85.27 | 84.01 | 188759 |
| 1731973200 | 84.93 | -0.12 | -0.14 | 84.74 | 85.64 | 84.51 | 214514 |
| 1731714000 | 85.05 | 1.4 | 1.67 | 83.72 | 85.36 | 83.43 | 223955 |
| 1731627600 | 83.65 | -1.69 | -1.98 | 85.605 | 85.7 | 83.26 | 271799 |
| 1731541200 | 85.34 | -0.56 | -0.65 | 86.42 | 86.44 | 85.03 | 242847 |
| 1731454800 | 85.9 | -0.48 | -0.56 | 86.43 | 87.2 | 85.62 | 263778 |
| 1731368400 | 86.38 | -0.07 | -0.08 | 86.85 | 87.162 | 85.99 | 211062 |
| 1731109200 | 86.45 | 1.87 | 2.21 | 85.03 | 86.69 | 84.985 | 402954 |
| 1731022800 | 84.58 | -1.05 | -1.23 | 85.41 | 85.41 | 83.61 | 415219 |
| 1730936400 | 85.63 | 0.87 | 1.03 | 85.84 | 86.86 | 84.37 | 359104 |
| 1730850000 | 84.76 | 2.28 | 2.76 | 82.33 | 84.77 | 82.2189 | 199394 |
| 1730763600 | 82.48 | 0.89 | 1.09 | 81.59 | 82.58 | 81.37 | 130778 |
| 1730500800 | 81.59 | -0.87 | -1.06 | 82.88 | 83.245 | 81.49 | 149866 |
| 1730414400 | 82.46 | 0.08 | 0.10 | 82.68 | 83.46 | 82.44 | 294583 |
| 1730328000 | 82.38 | -0.16 | -0.19 | 82.82 | 83.375 | 82.29 | 125074 |
| 1730241600 | 82.54 | -0.73 | -0.88 | 82.26 | 82.7517 | 82 | 135489 |
| 1730155200 | 83.27 | 0.93 | 1.13 | 83.87 | 84.15 | 82.95 | 142744 |
| 1729896000 | 82.34 | -1 | -1.20 | 83.92 | 83.92 | 82.29 | 102128 |
| 1729809600 | 83.34 | -1.08 | -1.28 | 84.5 | 84.76 | 83.105 | 128758 |
| 1729723200 | 84.42 | 0.78 | 0.93 | 83.945 | 84.57 | 83.92 | 132699 |
| 1729636800 | 83.64 | -1.08 | -1.27 | 83.755 | 84.33 | 83.59 | 120341 |
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
