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 | 2.01 | 2.59254482136 | 77.53 | 82.57 | 77.44 | 1766532 | 80.87349878 | CS |
| 4 | 1.9 | 2.44719216899 | 77.64 | 82.57 | 75.75 | 1611078 | 79.12524004 | CS |
| 12 | -11.15 | -12.2946300584 | 90.69 | 92.16 | 75.75 | 1901477 | 84.42887149 | CS |
| 26 | -32.16 | -28.7914055506 | 111.7 | 114.92 | 75.75 | 1588968 | 90.98246021 | CS |
| 52 | -14.86 | -15.7415254237 | 94.4 | 114.92 | 75.75 | 1579379 | 95.02586959 | CS |
| 156 | -18.39 | -18.7787194935 | 97.93 | 128.4 | 75.75 | 1467455 | 99.09508598 | CS |
| 260 | 23.22 | 41.2286931818 | 56.32 | 128.4 | 29 | 1384760 | 85.83936958 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 79.54 | 0.14 | 0.18 | 79.58 | 80.22 | 79.02 | 1361708 |
| 1737070800 | 79.4 | -1.04 | -1.29 | 79.88 | 80.48 | 78.6 | 1875198 |
| 1736984400 | 80.44 | -1.17 | -1.43 | 82.17 | 82.35 | 80.32 | 1757152 |
| 1736898000 | 81.61 | -0.38 | -0.46 | 81.95 | 82.43 | 80.58 | 1242055 |
| 1736811600 | 81.99 | 0.77 | 0.95 | 81.57 | 82.57 | 81.16 | 1608455 |
| 1736552400 | 81.22 | 3.84 | 4.96 | 77.78 | 82.17 | 77.78 | 2330716 |
| 1736379600 | 77.38 | -0.43 | -0.55 | 77.61 | 77.61 | 75.75 | 1636625 |
| 1736293200 | 77.81 | -0.17 | -0.22 | 78.46 | 79.13 | 77.6 | 860779 |
| 1736206800 | 77.98 | 0.7 | 0.91 | 78.15 | 79.44 | 77.59 | 912986 |
| 1735947600 | 77.28 | -0.29 | -0.37 | 77.91 | 78 | 76.72 | 1224397 |
| 1735861200 | 77.57 | -0.19 | -0.24 | 78.35 | 78.705 | 77.23 | 880999 |
| 1735688400 | 77.76 | 0.87 | 1.13 | 77.14 | 77.82 | 76.95 | 1194936 |
| 1735602000 | 76.89 | -1.18 | -1.51 | 78.19 | 78.28 | 76.38 | 1066778 |
| 1735342800 | 78.07 | 0.01 | 0.01 | 77.89 | 79.5 | 77.74 | 1027997 |
| 1735256400 | 78.06 | -1.04 | -1.31 | 78.8 | 79.01 | 77.76 | 1192006 |
| 1735077840 | 79.1 | 0.05 | 0.06 | 78.84 | 79.21 | 78.14 | 397911 |
| 1734997200 | 79.05 | -0.05 | -0.06 | 78.54 | 79.25 | 77.88 | 1052024 |
| 1734738000 | 79.1 | 1.18 | 1.51 | 78.1603 | 79.76 | 78 | 6816652 |
| 1734651600 | 77.92 | -1.21 | -1.53 | 79.88 | 80.2395 | 77.685 | 1674932 |
| 1734565200 | 79.13 | -2.14 | -2.63 | 81.09 | 82.28 | 78.97 | 1940782 |
| 1734478800 | 81.27 | 0.42 | 0.52 | 80.32 | 81.44 | 79.4 | 1776836 |
| 1734392400 | 80.85 | -1.8 | -2.18 | 82.21 | 82.715 | 80.765 | 1261840 |
| 1734133200 | 82.65 | -0.94 | -1.12 | 83.395 | 83.395 | 81.95 | 1372026 |
| 1734046800 | 83.59 | -1.2 | -1.42 | 84.81 | 84.92 | 83.46 | 1418219 |
| 1733960400 | 84.79 | 0.08 | 0.09 | 84.65 | 85 | 84.09 | 1203471 |
| 1733874000 | 84.71 | -0.79 | -0.92 | 85.36 | 85.945 | 83.95 | 1705748 |
| 1733787600 | 85.5 | 1.5 | 1.79 | 84.385 | 86.92 | 84.385 | 1517606 |
| 1733528400 | 84 | -2.2 | -2.55 | 86.475 | 86.56 | 83.87 | 1884802 |
| 1733442000 | 86.2 | -0.36 | -0.42 | 86.94 | 87.0768 | 85.9 | 1873571 |
| 1733355600 | 86.56 | -1.7 | -1.93 | 88.08 | 88.08 | 86.27 | 1969703 |
| 1733269200 | 88.26 | -0.83 | -0.93 | 89.385 | 89.68 | 85.11 | 1888763 |
| 1733182800 | 89.09 | -0.65 | -0.72 | 88.98 | 89.38 | 87.86 | 1530244 |
| 1732917840 | 89.74 | 0.83 | 0.93 | 88.68 | 89.93 | 88.5408 | 790561 |
| 1732750800 | 88.91 | -0.75 | -0.84 | 89.95 | 90.54 | 88.56 | 850333 |
| 1732664400 | 89.66 | 1.22 | 1.38 | 88.6 | 90.03 | 88.03 | 1505021 |
| 1732578000 | 88.44 | 0.79 | 0.90 | 87.6 | 89.37 | 87.6 | 1975188 |
| 1732318800 | 87.65 | -0.72 | -0.81 | 88 | 88.1 | 86.9 | 1550621 |
| 1732232400 | 88.37 | 0.29 | 0.33 | 87.5 | 89.37 | 87.3 | 1155387 |
| 1732146000 | 88.08 | -1.41 | -1.58 | 89.67 | 89.89 | 87.54 | 2711806 |
| 1732059600 | 89.49 | -1.82 | -1.99 | 89.93 | 91.44 | 89.38 | 1601640 |
| 1731973200 | 91.31 | 0.71 | 0.78 | 90.97 | 91.92 | 90.645 | 2539091 |
| 1731714000 | 90.6 | 2.54 | 2.88 | 88.89 | 92.16 | 88.74 | 3198089 |
| 1731627600 | 88.06 | 1.44 | 1.66 | 87.32 | 88.39 | 86.15 | 2016041 |
| 1731541200 | 86.62 | -0.84 | -0.96 | 87.08 | 87.96 | 86.36 | 1967568 |
| 1731454800 | 87.46 | -0.29 | -0.33 | 87.29 | 88.76 | 87.29 | 1747213 |
| 1731368400 | 87.75 | 0.63 | 0.72 | 87.43 | 89.13 | 87.4 | 2655496 |
| 1731109200 | 87.12 | 0.31 | 0.36 | 86.485 | 87.51 | 85.88 | 2288018 |
| 1731022800 | 86.81 | 1.05 | 1.22 | 86.105 | 87.325 | 85.25 | 3004531 |
| 1730936400 | 85.76 | 0.96 | 1.13 | 85.565 | 86.48 | 84.43 | 2519290 |
| 1730850000 | 84.8 | 0.8 | 0.95 | 82.45 | 85.145 | 82.45 | 3234222 |
| 1730763600 | 84 | 1.38 | 1.67 | 83.36 | 84.72 | 83.25 | 2799667 |
| 1730500800 | 82.62 | -1.4 | -1.67 | 84.26 | 84.77 | 82.45 | 3147279 |
| 1730414400 | 84.02 | -1.84 | -2.14 | 85.94 | 86.68 | 83.84 | 2954215 |
| 1730328000 | 85.86 | -1.98 | -2.25 | 89 | 90.03 | 85.08 | 3327197 |
| 1730241600 | 87.84 | -2.03 | -2.26 | 89.525 | 89.775 | 87.77 | 2736086 |
| 1730155200 | 89.87 | 0.09 | 0.10 | 90 | 90.4673 | 89.4 | 1692891 |
| 1729896000 | 89.78 | -0.43 | -0.48 | 90.69 | 91.43 | 89.57 | 1476952 |
| 1729809600 | 90.21 | 1.22 | 1.37 | 89.18 | 90.28 | 88.67 | 1220985 |
| 1729723200 | 88.99 | -0.38 | -0.43 | 89.79 | 90.27 | 88.63 | 2063500 |
| 1729636800 | 89.37 | 0.52 | 0.59 | 88.825 | 89.7298 | 88.76 | 1786604 |
| 1729550400 | 88.85 | -0.7 | -0.78 | 90 | 90.44 | 88.72 | 2186284 |
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
