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 | 8.1799 | 11.1291156463 | 73.5 | 81.68 | 73.14 | 26992228 | 77.80523993 | CS |
| 4 | 11.5799 | 16.5191155492 | 70.1 | 81.68 | 69.65 | 15238295 | 74.55546091 | CS |
| 12 | 17.6799 | 27.62484375 | 64 | 81.68 | 62.23 | 14581950 | 70.83817436 | CS |
| 26 | 16.5399 | 25.3913110224 | 65.14 | 81.68 | 53.51 | 13715478 | 65.75010549 | CS |
| 52 | 29.6299 | 56.9258405379 | 52.05 | 81.68 | 51.95 | 14011582 | 62.68019477 | CS |
| 156 | 17.5899 | 27.4456233422 | 64.09 | 81.68 | 38.17 | 17895217 | 52.62522367 | CS |
| 260 | 1.1999 | 1.49092942346 | 80.48 | 81.68 | 32 | 19946151 | 55.42417966 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 81.67 | 1.68 | 2.10 | 80.45 | 81.845 | 79.9204 | 20684214 |
| 1737157200 | 79.99 | 1.48 | 1.89 | 78.55 | 80.45 | 78.16 | 22070807 |
| 1737070800 | 78.51 | 0.24 | 0.31 | 77.83 | 78.76 | 77.76 | 21458770 |
| 1736984400 | 78.27 | 4.77 | 6.49 | 76.2 | 79.25 | 75.86 | 44881360 |
| 1736898000 | 73.5 | 0.73 | 1.00 | 73.5 | 73.99 | 73.14 | 19557973 |
| 1736811600 | 72.77 | 1.37 | 1.92 | 70.99 | 73 | 70.98 | 16703046 |
| 1736552400 | 71.4 | -1.86 | -2.54 | 72.47 | 72.47 | 71.0213 | 13058703 |
| 1736379600 | 73.26 | -0.42 | -0.57 | 73.68 | 73.68 | 72.69 | 13724080 |
| 1736293200 | 73.68 | 0.94 | 1.29 | 73.9 | 74.29 | 72.74 | 18307598 |
| 1736206800 | 72.74 | 1.74 | 2.45 | 72.18 | 73.985 | 71.79 | 19198162 |
| 1735947600 | 71 | 1.06 | 1.52 | 71.08 | 71.09 | 69.85 | 11342941 |
| 1735861200 | 69.94 | -0.45 | -0.64 | 70.94 | 71.16 | 69.65 | 9828221 |
| 1735688400 | 70.39 | 0 | 0.00 | 70.55 | 70.96 | 70.15 | 6392479 |
| 1735602000 | 70.39 | -0.61 | -0.86 | 70.38 | 70.83 | 69.79 | 6661459 |
| 1735342800 | 71 | -0.35 | -0.49 | 70.7 | 71.53 | 70.54 | 7740469 |
| 1735256400 | 71.35 | 0.35 | 0.49 | 70.54 | 71.475 | 70.51 | 6341760 |
| 1735077840 | 71 | 1.23 | 1.76 | 70.1 | 71.21 | 69.935 | 6544892 |
| 1734997200 | 69.77 | 0.58 | 0.84 | 69.3 | 69.875 | 68.87 | 8244504 |
| 1734738000 | 69.19 | 0.77 | 1.13 | 68.29 | 70.26 | 68.03 | 27706523 |
| 1734651600 | 68.42 | 0.3 | 0.44 | 69.21 | 69.84 | 68.32 | 13457953 |
| 1734565200 | 68.12 | -3 | -4.22 | 71.33 | 71.47 | 67.916 | 17999987 |
| 1734478800 | 71.12 | -0.37 | -0.52 | 70.9 | 71.345 | 70.8044 | 12658258 |
| 1734392400 | 71.49 | 0.48 | 0.68 | 71.2 | 71.77 | 70.83 | 12074828 |
| 1734133200 | 71.01 | -0.42 | -0.59 | 71.51 | 71.91 | 70.76 | 9818198 |
| 1734046800 | 71.43 | -0.53 | -0.74 | 71.99 | 72.325 | 71.41 | 8890010 |
| 1733960400 | 71.96 | -0.54 | -0.74 | 73 | 73.26 | 71.27 | 22533160 |
| 1733874000 | 72.5 | 0.64 | 0.89 | 72 | 73.38 | 71.5785 | 16829963 |
| 1733787600 | 71.86 | -0.29 | -0.40 | 72.3 | 72.8 | 71.84 | 11933613 |
| 1733528400 | 72.15 | -0.08 | -0.11 | 72.65 | 72.65 | 71.71 | 8779874 |
| 1733442000 | 72.23 | 0.73 | 1.02 | 71.78 | 72.845 | 71.64 | 14306956 |
| 1733355600 | 71.5 | 0.08 | 0.11 | 71.5 | 71.725 | 70.5 | 12331296 |
| 1733269200 | 71.42 | 0.03 | 0.04 | 72.26 | 72.8 | 71.27 | 17543757 |
| 1733182800 | 71.39 | 0.52 | 0.73 | 71.15 | 71.645 | 70.88 | 11928501 |
| 1732917840 | 70.87 | 0.71 | 1.01 | 70.27 | 71.09 | 70.22 | 8606467 |
| 1732750800 | 70.16 | 0.41 | 0.59 | 69.97 | 70.4 | 69.66 | 9731959 |
| 1732664400 | 69.75 | -1 | -1.41 | 70.58 | 70.58 | 69.33 | 11603583 |
| 1732578000 | 70.75 | 0.91 | 1.30 | 70.44 | 71.19 | 70.0299 | 19479429 |
| 1732318800 | 69.84 | 0.89 | 1.29 | 69.09 | 70.2 | 68.45 | 16657628 |
| 1732232400 | 68.95 | 0.67 | 0.98 | 68.8 | 69.465 | 68.41 | 11390052 |
| 1732146000 | 68.28 | -0.32 | -0.47 | 69.17 | 69.49 | 68 | 10521400 |
| 1732059600 | 68.6 | -0.4 | -0.58 | 67.75 | 68.885 | 67.7 | 14427376 |
| 1731973200 | 69 | 0.24 | 0.35 | 68.68 | 69.28 | 68.37 | 11519428 |
| 1731714000 | 68.76 | 0.61 | 0.90 | 68.04 | 68.9601 | 67.8901 | 15372898 |
| 1731627600 | 68.15 | -0.74 | -1.07 | 69 | 69.3 | 67.475 | 15029599 |
| 1731541200 | 68.89 | -0.13 | -0.19 | 69.06 | 69.79 | 68.81 | 10527466 |
| 1731454800 | 69.02 | -0.78 | -1.12 | 69.5 | 69.99 | 68.87 | 15765837 |
| 1731368400 | 69.8 | 1.17 | 1.70 | 69.5 | 70.2 | 69.2 | 19211514 |
| 1731109200 | 68.63 | 0.52 | 0.76 | 68.72 | 69.13 | 68.09 | 14969472 |
| 1731022800 | 68.11 | -0.92 | -1.33 | 68.2 | 68.95 | 67.76 | 18558454 |
| 1730936400 | 69.03 | 5.36 | 8.42 | 68.66 | 70.09 | 68.29 | 39200480 |
| 1730850000 | 63.67 | 1.32 | 2.12 | 62.96 | 63.735 | 62.73 | 12634615 |
| 1730763600 | 62.35 | -1.36 | -2.13 | 63.35 | 63.63 | 62.23 | 9414549 |
| 1730500800 | 63.71 | -0.46 | -0.72 | 64.64 | 64.81 | 63.685 | 11549765 |
| 1730414400 | 64.17 | -0.33 | -0.51 | 64.629999 | 65.019999 | 64.0901 | 10034027 |
| 1730328000 | 64.5 | -0.19 | -0.29 | 64.239999 | 65.23 | 64.14 | 11818378 |
| 1730241600 | 64.69 | 0.53 | 0.83 | 64 | 64.93 | 63.83 | 13132792 |
| 1730155200 | 64.16 | 2.4 | 3.89 | 62.34 | 64.349999 | 62.22 | 14636549 |
| 1729896000 | 61.76 | -1.24 | -1.97 | 63.69 | 63.74 | 61.685 | 9690026 |
| 1729809600 | 63 | -0.1 | -0.16 | 63.3 | 63.3 | 62.39 | 11418662 |
| 1729723200 | 63.1 | -0.46 | -0.72 | 63.18 | 63.63 | 62.624 | 8717077 |
| 1729636800 | 63.56 | 1.73 | 2.80 | 61.58 | 63.69 | 61.3 | 14346426 |
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
