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 | -2.23 | -3.10844717034 | 71.74 | 71.91 | 67.916 | 13054101 | 69.80296223 | CS |
| 4 | 0.685 | 0.995277878678 | 68.825 | 73.38 | 67.916 | 13368057 | 70.92280265 | CS |
| 12 | 7.5 | 12.0948234156 | 62.01 | 73.38 | 60.93 | 13385037 | 67.16136843 | CS |
| 26 | 9.09 | 15.0446871897 | 60.42 | 73.38 | 53.51 | 13436478 | 64.17251371 | CS |
| 52 | 18.78 | 37.0195150798 | 50.73 | 73.38 | 49.87 | 14188927 | 60.72902947 | CS |
| 156 | 10.92 | 18.6379928315 | 58.59 | 73.38 | 38.17 | 18076528 | 52.61249967 | CS |
| 260 | -9.49 | -12.0126582278 | 79 | 83.11 | 32 | 19891548 | 55.4837223 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 69.19 | 0.77 | 1.13 | 68.11 | 70.26 | 68.05 | 27696928 |
| 1734651600 | 68.42 | 0.3 | 0.44 | 69.59 | 69.84 | 68.32 | 13076218 |
| 1734565200 | 68.12 | -3 | -4.22 | 71.33 | 71.47 | 67.916 | 17991015 |
| 1734478800 | 71.12 | -0.37 | -0.52 | 71.09 | 71.345 | 70.84 | 12509944 |
| 1734392400 | 71.49 | 0.48 | 0.68 | 70.91 | 71.77 | 70.83 | 11877878 |
| 1734133200 | 71.01 | -0.42 | -0.59 | 71.74 | 71.91 | 70.76 | 9815448 |
| 1734046800 | 71.43 | -0.53 | -0.74 | 71.99 | 72.325 | 71.41 | 8883771 |
| 1733960400 | 71.96 | -0.54 | -0.74 | 73.1 | 73.18 | 71.27 | 22252048 |
| 1733874000 | 72.5 | 0.64 | 0.89 | 72.034 | 73.38 | 71.95 | 16669343 |
| 1733787600 | 71.86 | -0.29 | -0.40 | 72.39 | 72.8 | 71.84 | 11722747 |
| 1733528400 | 72.15 | -0.08 | -0.11 | 72.5 | 72.6 | 71.71 | 8779210 |
| 1733442000 | 72.23 | 0.73 | 1.02 | 71.92 | 72.845 | 71.64 | 14304781 |
| 1733355600 | 71.5 | 0.08 | 0.11 | 71.555 | 71.725 | 70.5 | 12049530 |
| 1733269200 | 71.42 | 0.03 | 0.04 | 72.15 | 72.8 | 71.27 | 17024940 |
| 1733182800 | 71.39 | 0.52 | 0.73 | 71.15 | 71.645 | 70.88 | 11927984 |
| 1732917840 | 70.87 | 0.71 | 1.01 | 70.35 | 71.09 | 70.22 | 8405406 |
| 1732750800 | 70.16 | 0.41 | 0.59 | 69.695 | 70.4 | 69.66 | 9730840 |
| 1732664400 | 69.75 | -1 | -1.41 | 70.2 | 70.33 | 69.33 | 11392605 |
| 1732578000 | 70.75 | 0.91 | 1.30 | 70.495 | 71.19 | 70.0299 | 19249897 |
| 1732318800 | 69.84 | 0.89 | 1.29 | 68.825 | 70.2 | 68.45 | 16329471 |
| 1732232400 | 68.95 | 0.67 | 0.98 | 68.75 | 69.465 | 68.41 | 11387238 |
| 1732146000 | 68.28 | -0.32 | -0.47 | 69.36 | 69.42 | 68 | 10476168 |
| 1732059600 | 68.6 | -0.4 | -0.58 | 67.79 | 68.885 | 67.7 | 14422205 |
| 1731973200 | 69 | 0.24 | 0.35 | 68.68 | 69.28 | 68.37 | 11456184 |
| 1731714000 | 68.76 | 0.61 | 0.90 | 68.26 | 68.9601 | 67.965 | 14713381 |
| 1731627600 | 68.15 | -0.74 | -1.07 | 68.97 | 69.27 | 67.475 | 15025671 |
| 1731541200 | 68.89 | -0.13 | -0.19 | 69.06 | 69.79 | 68.81 | 10363052 |
| 1731454800 | 69.02 | -0.78 | -1.12 | 69.5 | 69.99 | 68.87 | 15763542 |
| 1731368400 | 69.8 | 1.17 | 1.70 | 69.5 | 70.2 | 69.2 | 19179027 |
| 1731109200 | 68.63 | 0.52 | 0.76 | 68.72 | 69.13 | 68.09 | 14960199 |
| 1731022800 | 68.11 | -0.92 | -1.33 | 68.2 | 68.95 | 67.76 | 18556022 |
| 1730936400 | 69.03 | 5.36 | 8.42 | 69.28 | 70.09 | 68.29 | 40324847 |
| 1730850000 | 63.67 | 1.32 | 2.12 | 62.75 | 63.735 | 62.73 | 12613015 |
| 1730763600 | 62.35 | -1.36 | -2.13 | 63.35 | 63.63 | 62.23 | 9233224 |
| 1730500800 | 63.71 | -0.46 | -0.72 | 64.64 | 64.81 | 63.685 | 11546201 |
| 1730414400 | 64.17 | -0.33 | -0.51 | 64.629999 | 65.019999 | 64.0901 | 9948827 |
| 1730328000 | 64.5 | -0.19 | -0.29 | 64.17 | 65.23 | 64.17 | 11812182 |
| 1730241600 | 64.69 | 0.53 | 0.83 | 63.94 | 64.93 | 63.83 | 13129021 |
| 1730155200 | 64.16 | 2.4 | 3.89 | 62.61 | 64.349999 | 62.52 | 14191149 |
| 1729896000 | 61.76 | -1.24 | -1.97 | 63.69 | 63.74 | 61.685 | 9690026 |
| 1729809600 | 63 | -0.1 | -0.16 | 63.14 | 63.2999 | 62.39 | 11413632 |
| 1729723200 | 63.1 | -0.46 | -0.72 | 63.18 | 63.63 | 62.624 | 8692917 |
| 1729636800 | 63.56 | 1.73 | 2.80 | 61.725 | 63.69 | 61.3 | 14328154 |
| 1729550400 | 61.83 | -1.02 | -1.62 | 62.72 | 62.91 | 61.73 | 12170601 |
| 1729291200 | 62.85 | -1.12 | -1.75 | 64.209999 | 64.209999 | 62.725 | 13972395 |
| 1729204800 | 63.97 | -0.28 | -0.44 | 64.81 | 65.17 | 63.77 | 13484156 |
| 1729118400 | 64.25 | 1.61 | 2.57 | 63.44 | 64.44 | 63.4 | 20202741 |
| 1729032000 | 62.64 | -3.37 | -5.11 | 67.099999 | 67.16 | 62.53 | 35330751 |
| 1728945600 | 66.01 | 0.27 | 0.41 | 65.81 | 66.43 | 65.65 | 14633033 |
| 1728686400 | 65.739999 | 2.26 | 3.56 | 63.96 | 66.0981 | 63.96 | 15008929 |
| 1728600000 | 63.48 | -0.64 | -1.00 | 63.98 | 63.98 | 63.11 | 8399578 |
| 1728513600 | 64.12 | 0.88 | 1.39 | 63.22 | 64.25 | 63.04 | 8629215 |
| 1728427200 | 63.24 | 0.64 | 1.02 | 62.62 | 63.36 | 62.51 | 7720905 |
| 1728340800 | 62.6 | -0.04 | -0.06 | 62.35 | 63.03 | 62.07 | 6589563 |
| 1728081600 | 62.64 | 1.33 | 2.17 | 62.42 | 62.93 | 61.805 | 9640815 |
| 1727995200 | 61.31 | -0.72 | -1.16 | 61.53 | 61.66 | 60.93 | 7690826 |
| 1727908800 | 62.03 | 0.22 | 0.36 | 61.775 | 62.53 | 61.63 | 7117487 |
| 1727822400 | 61.81 | -0.79 | -1.26 | 62.22 | 62.3505 | 61.03 | 12814111 |
| 1727735520 | 62.6 | 0.73 | 1.18 | 61.67 | 62.635 | 61.5 | 10971663 |
| 1727476800 | 61.87 | 0.16 | 0.26 | 62.01 | 62.61 | 61.79 | 8121443 |
| 1727390400 | 61.71 | 1.33 | 2.20 | 60.93 | 62 | 60.86 | 12843010 |
| 1727304000 | 60.38 | -0.99 | -1.61 | 61.17 | 61.285 | 60.11 | 12762513 |
| 1727217600 | 61.37 | -1.21 | -1.93 | 62.68 | 62.895 | 61.12 | 12044435 |
| 1727131200 | 62.58 | 0.44 | 0.71 | 62.22 | 62.87 | 62.17 | 11505749 |
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
