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 | -0.26 | -0.303313112459 | 85.72 | 86.2 | 80.64 | 542627 | 83.02377203 | CS |
| 4 | 2.14 | 2.56841094575 | 83.32 | 89.4599 | 76.09 | 494681 | 83.7230639 | CS |
| 12 | 18.41 | 27.4571215511 | 67.05 | 89.4599 | 66.61 | 419654 | 79.05059548 | CS |
| 26 | 16.87 | 24.5954220732 | 68.59 | 89.4599 | 64.45 | 454048 | 74.79807928 | CS |
| 52 | 7.21 | 9.21405750799 | 78.25 | 89.4599 | 58.33 | 435647 | 73.43754577 | CS |
| 156 | 12.06 | 16.4305177112 | 73.4 | 117.46 | 58.33 | 380387 | 81.69816921 | CS |
| 260 | 22.74 | 36.256377551 | 62.72 | 117.46 | 47.59 | 373089 | 75.5396395 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781131200 | 83.03 | -1.36 | -1.61 | 84.89 | 86.2 | 82.97 | 499897 |
| 1781044800 | 84.39 | 1.47 | 1.77 | 84.16 | 85.36 | 82.75 | 703914 |
| 1780958400 | 82.92 | 2.04 | 2.52 | 82.49 | 83.29 | 81.345 | 605260 |
| 1780699200 | 80.88 | -2.16 | -2.60 | 82.58 | 83.66 | 80.64 | 424390 |
| 1780612800 | 83.04 | -2.23 | -2.62 | 85.72 | 85.75 | 82.82 | 479673 |
| 1780526400 | 85.27 | -2.03 | -2.33 | 86.8 | 87.485 | 84.79 | 545961 |
| 1780440000 | 87.3 | 0.58 | 0.67 | 87.02 | 88.48 | 86.76 | 444071 |
| 1780353600 | 86.72 | -0.79 | -0.90 | 87.12 | 87.8134 | 86.01 | 399921 |
| 1780094400 | 87.51 | -0.2 | -0.23 | 87.15 | 89.4599 | 86.67 | 550434 |
| 1780008000 | 87.71 | 1.59 | 1.85 | 86.1 | 88.51 | 84.12 | 597476 |
| 1779921600 | 86.12 | 1.39 | 1.64 | 85 | 86.31 | 84.74 | 777553 |
| 1779835200 | 84.73 | 1.32 | 1.58 | 83.74 | 85.27 | 83.43 | 547571 |
| 1779489600 | 83.41 | 5.07 | 6.47 | 83 | 83.75 | 81.08 | 492309 |
| 1779403200 | 78.34 | 0.09 | 0.12 | 77.61 | 79.01 | 76.09 | 415796 |
| 1779316800 | 78.25 | -0.35 | -0.45 | 78.66 | 79.28 | 77.92 | 379697 |
| 1779230400 | 78.6 | -3.33 | -4.06 | 80.78 | 80.78 | 78.29 | 308837 |
| 1779144000 | 81.93 | 0.93 | 1.15 | 81.45 | 82.51 | 80.555 | 471344 |
| 1778884800 | 81 | -1.09 | -1.33 | 80.86 | 82.175 | 80.8 | 445316 |
| 1778798400 | 82.09 | -0.81 | -0.98 | 83.32 | 83.66 | 81.645 | 309519 |
| 1778712000 | 82.9 | -1.63 | -1.93 | 84.8 | 85.5099 | 82.305 | 354802 |
| 1778625600 | 84.53 | -0.02 | -0.02 | 84.51 | 84.98 | 82.89 | 347039 |
| 1778539200 | 84.55 | -1.13 | -1.32 | 86.11 | 86.43 | 82.59 | 550554 |
| 1778280000 | 85.68 | 4.4 | 5.41 | 81.87 | 86.035 | 81.135 | 568689 |
| 1778193600 | 81.28 | -1.13 | -1.37 | 83 | 83.58 | 80.69 | 516442 |
| 1778107200 | 82.41 | 3.48 | 4.41 | 82.94 | 85.27 | 79.8 | 758814 |
| 1778020800 | 78.93 | 3.08 | 4.06 | 77.27 | 79.45 | 76.26 | 500575 |
| 1777934400 | 75.85 | -1.48 | -1.91 | 76.94 | 77.06 | 75.16 | 343966 |
| 1777675200 | 77.33 | 0.37 | 0.48 | 77.68 | 77.73 | 76.72 | 300803 |
| 1777588800 | 76.96 | 1.2 | 1.58 | 75.69 | 77.69 | 75 | 316167 |
| 1777502400 | 75.76 | -1.1 | -1.43 | 76.93 | 77.62 | 75.28 | 319576 |
| 1777416000 | 76.86 | -0.4 | -0.52 | 77.78 | 77.98 | 76.46 | 247948 |
| 1777329600 | 77.26 | 0.41 | 0.53 | 77.15 | 78.46 | 76.59 | 281537 |
| 1777070400 | 76.85 | 0.56 | 0.73 | 76.35 | 77.11 | 75.285 | 248209 |
| 1776984000 | 76.29 | 0.88 | 1.17 | 75.45 | 76.88 | 74.92 | 297259 |
| 1776897600 | 75.41 | -0.61 | -0.80 | 76.47 | 76.475 | 75.1426 | 271025 |
| 1776811200 | 76.02 | 0.51 | 0.68 | 75.49 | 76.49 | 75.205 | 338123 |
| 1776724800 | 75.51 | 1.08 | 1.45 | 74.31 | 75.81 | 74.16 | 292936 |
| 1776465600 | 74.43 | 1.01 | 1.38 | 73.28 | 75.4 | 72.445 | 355340 |
| 1776379200 | 73.42 | 0.1 | 0.14 | 73.45 | 74.155 | 72.69 | 303151 |
| 1776292800 | 73.32 | -1.25 | -1.68 | 74.26 | 74.365 | 72.92 | 346963 |
| 1776206400 | 74.57 | 0.05 | 0.07 | 74.22 | 74.66 | 73.2 | 355989 |
| 1776120000 | 74.52 | -0.1 | -0.13 | 74.48 | 75.46 | 72.86 | 312613 |
| 1775860800 | 74.62 | -0.06 | -0.08 | 75.06 | 75.46 | 74.12 | 367602 |
| 1775774400 | 74.68 | -1.67 | -2.19 | 75.51 | 76 | 73.865 | 264841 |
| 1775688000 | 76.35 | 1.5 | 2.00 | 75.78 | 76.778 | 75.35 | 495353 |
| 1775601600 | 74.85 | 0.45 | 0.60 | 74.36 | 75.04 | 73.95 | 283068 |
| 1775515200 | 74.4 | -1.53 | -2.02 | 75.44 | 75.715 | 73.76 | 297857 |
| 1775169600 | 75.93 | 0.64 | 0.85 | 76.01 | 76.565 | 74.9 | 282757 |
| 1775083200 | 75.29 | -0.02 | -0.03 | 75.64 | 76.145 | 74.5601 | 360963 |
| 1774996800 | 75.31 | -0.2 | -0.26 | 75.9 | 76.47 | 74.43 | 582523 |
| 1774910400 | 75.51 | 1.4 | 1.89 | 74.99 | 75.99 | 74.03 | 405105 |
| 1774651200 | 74.11 | 0.25 | 0.34 | 73.5 | 74.71 | 73.01 | 280788 |
| 1774564800 | 73.86 | 1.12 | 1.54 | 72.61 | 73.93 | 72.39 | 313858 |
| 1774478400 | 72.74 | 2.03 | 2.87 | 71.41 | 72.77 | 70.5 | 250154 |
| 1774392000 | 70.71 | 2.25 | 3.29 | 67.65 | 70.95 | 67.65 | 359574 |
| 1774305600 | 68.46 | 0.64 | 0.94 | 69.63 | 70.54 | 68.38 | 389874 |
| 1774046400 | 67.82 | -0.77 | -1.12 | 69.12 | 69.68 | 67.395 | 964207 |
| 1773960000 | 68.59 | 0.66 | 0.97 | 67.05 | 69.38 | 66.61 | 513964 |
| 1773873600 | 67.93 | -1.05 | -1.52 | 68.56 | 69.095 | 67.92 | 511287 |
| 1773787200 | 68.98 | 0.34 | 0.50 | 69.2 | 70.345 | 68.73 | 418981 |
| 1773700800 | 68.64 | -0.85 | -1.22 | 69.67 | 69.96 | 67.69 | 359987 |
| 1773441600 | 69.49 | 0.6 | 0.87 | 69.7 | 70.22 | 68.5 | 475536 |
| 1773355200 | 68.89 | 1.13 | 1.67 | 67.28 | 68.92 | 66.93 | 492858 |
| 1773268800 | 67.76 | -0.98 | -1.43 | 68.55 | 68.85 | 66.989999 | 433936 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
