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 | 10.25 | 9.89286748383 | 103.61 | 115.52 | 96.0743 | 2894821 | 105.42853573 | CS |
| 4 | 24.04 | 26.7646403919 | 89.82 | 115.52 | 89.71 | 1924287 | 100.76393457 | CS |
| 12 | 45.9 | 67.5397292525 | 67.96 | 115.52 | 67.3 | 2207726 | 88.71118663 | CS |
| 26 | 53.06 | 87.2697368421 | 60.8 | 115.52 | 40.25 | 2259098 | 68.0394344 | CS |
| 52 | 85.85 | 306.4976794 | 28.01 | 115.52 | 26.62 | 2271265 | 57.08370633 | CS |
| 156 | 102.47 | 899.64881475 | 11.39 | 115.52 | 8.21 | 1326127 | 40.5993573 | CS |
| 260 | 104.85 | 1163.70699223 | 9.01 | 115.52 | 2.63 | 960005 | 34.80862852 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 113.28 | 2.56 | 2.31 | 112.03 | 114.19 | 109.5 | 2648710 |
| 1737070800 | 110.72 | 3.22 | 3.00 | 109.83 | 115.52 | 109.82 | 3474209 |
| 1736984400 | 107.5 | 4.39 | 4.26 | 106.63 | 108.25 | 103.5 | 2910315 |
| 1736898000 | 103.11 | 2.67 | 2.66 | 102.56 | 104.77 | 101.46 | 2400387 |
| 1736811600 | 100.44 | -3.2 | -3.09 | 100 | 102.1 | 96.0743 | 2709862 |
| 1736552400 | 103.64 | 1.17 | 1.14 | 101.97 | 104.922 | 99.1728 | 3069381 |
| 1736379600 | 102.47 | 4.2 | 4.27 | 98.3 | 103.46 | 97.7064 | 2647127 |
| 1736293200 | 98.27 | -0.49 | -0.50 | 99 | 101.72 | 96.73 | 2109890 |
| 1736206800 | 98.76 | 1.84 | 1.90 | 99.85 | 101.09 | 98.24 | 2003237 |
| 1735947600 | 96.92 | 3.85 | 4.14 | 94 | 97.18 | 93.99 | 1100038 |
| 1735861200 | 93.07 | 0.77 | 0.83 | 92.5 | 94.63 | 90.31 | 1351527 |
| 1735688400 | 92.3 | -1.52 | -1.62 | 94.01 | 94.1817 | 91.56 | 1555702 |
| 1735602000 | 93.82 | -1.28 | -1.35 | 93.33 | 95.49 | 91.87 | 1099335 |
| 1735342800 | 95.1 | -3.15 | -3.21 | 97 | 97.945 | 94.11 | 1449266 |
| 1735256400 | 98.25 | 0.72 | 0.74 | 97.5 | 98.7 | 96.63 | 863112 |
| 1735077840 | 97.53 | 0.01 | 0.01 | 98.03 | 99.26 | 96.83 | 880978 |
| 1734997200 | 97.52 | 2.07 | 2.17 | 95.9 | 98.75 | 95.8 | 1512178 |
| 1734738000 | 95.45 | 2.4 | 2.58 | 90.21 | 98.05 | 89.52 | 2058140 |
| 1734651600 | 93.05 | 0.94 | 1.02 | 93.25 | 95.92 | 92.12 | 1701067 |
| 1734565200 | 92.11 | -5.7 | -5.83 | 99.43 | 99.6 | 91.52 | 2636163 |
| 1734478800 | 97.81 | -1.2 | -1.21 | 98.01 | 100.44 | 95.22 | 1561233 |
| 1734392400 | 99.01 | -0.19 | -0.19 | 99.96 | 100.5111 | 97.64 | 2109939 |
| 1734133200 | 99.2 | 8.19 | 9.00 | 93.87 | 99.34 | 93.87 | 4117933 |
| 1734046800 | 91.01 | 1.04 | 1.16 | 89.2 | 92.43 | 88.5537 | 1443671 |
| 1733960400 | 89.97 | 1.97 | 2.24 | 89.15 | 90.88 | 88.08 | 1299182 |
| 1733874000 | 88 | -2.42 | -2.68 | 91.16 | 92.5194 | 87.83 | 1634842 |
| 1733787600 | 90.42 | -4.44 | -4.68 | 94.03 | 94.19 | 89.09 | 2126265 |
| 1733528400 | 94.86 | 2.78 | 3.02 | 92.44 | 96 | 91.95 | 2271173 |
| 1733442000 | 92.08 | 2.55 | 2.85 | 89.55 | 92.5682 | 89.28 | 1572863 |
| 1733355600 | 89.53 | 0.11 | 0.12 | 90.3 | 91.64 | 88.0011 | 1923379 |
| 1733269200 | 89.42 | 4.46 | 5.25 | 84.88 | 89.54 | 84.51 | 2322915 |
| 1733182800 | 84.96 | -0.28 | -0.33 | 85.83 | 87.08 | 84.91 | 1830557 |
| 1732917840 | 85.24 | 2.08 | 2.50 | 83.7 | 85.378 | 83.57 | 1006790 |
| 1732750800 | 83.16 | -3.51 | -4.05 | 86.38 | 86.71 | 81.29 | 3868075 |
| 1732664400 | 86.67 | 1.07 | 1.25 | 85.6 | 86.95 | 85.055 | 1608807 |
| 1732578000 | 85.6 | -3.56 | -3.99 | 90 | 90.47 | 84.7353 | 2404410 |
| 1732318800 | 89.16 | -2.28 | -2.49 | 91.73 | 91.73 | 86.44 | 3257031 |
| 1732232400 | 91.44 | 4.46 | 5.13 | 88.88 | 93.15 | 88.53 | 3551095 |
| 1732146000 | 86.98 | 0.16 | 0.18 | 87.8 | 88.68 | 84.71 | 1755411 |
| 1732059600 | 86.82 | 2.85 | 3.39 | 83.51 | 87.32 | 83.36 | 2231441 |
| 1731973200 | 83.97 | 1.79 | 2.18 | 84.2 | 86.4 | 83.4096 | 2774404 |
| 1731714000 | 82.18 | 1.7 | 2.11 | 78.78 | 82.44 | 77.78 | 3180619 |
| 1731627600 | 80.48 | -1.57 | -1.91 | 83 | 83.1557 | 80.48 | 2330305 |
| 1731541200 | 82.05 | -2.01 | -2.39 | 83.54 | 85.4099 | 81.93 | 2376776 |
| 1731454800 | 84.06 | -0.57 | -0.67 | 83.09 | 84.38 | 82.56 | 1792784 |
| 1731368400 | 84.63 | -1.22 | -1.42 | 86.64 | 87.99 | 83.3 | 2552355 |
| 1731109200 | 85.85 | 0.52 | 0.61 | 85.07 | 86.36 | 83.7 | 2268269 |
| 1731022800 | 85.33 | 4.33 | 5.35 | 81.7 | 85.67 | 79.8006 | 3781788 |
| 1730936400 | 81 | 5.37 | 7.10 | 78.96 | 81.07 | 77.775 | 3307063 |
| 1730850000 | 75.63 | 3.31 | 4.58 | 73.94 | 76.28 | 73.5 | 2876360 |
| 1730763600 | 72.32 | 2.1 | 2.99 | 71.15 | 73.18 | 70.72 | 2401053 |
| 1730500800 | 70.22 | 1.82 | 2.66 | 68.46 | 71.56 | 68.25 | 2233082 |
| 1730414400 | 68.4 | -1.38 | -1.98 | 69.09 | 69.6 | 67.3 | 1539754 |
| 1730328000 | 69.78 | -0.18 | -0.26 | 69.55 | 70.81 | 67.66 | 2079463 |
| 1730241600 | 69.96 | -0.34 | -0.48 | 70.2 | 70.39 | 68.64 | 2089354 |
| 1730155200 | 70.3 | 0.92 | 1.33 | 70.19 | 70.72 | 69.11 | 2928729 |
| 1729896000 | 69.38 | 1.44 | 2.12 | 67.96 | 70.07 | 67.51 | 3804144 |
| 1729809600 | 67.94 | 10.47 | 18.22 | 62.7 | 68.44 | 62.6 | 7504366 |
| 1729723200 | 57.47 | 1.47 | 2.63 | 55.5 | 57.71 | 55.3001 | 3468931 |
| 1729636800 | 56 | -0.68 | -1.20 | 56.36 | 57.08 | 55.623 | 2003741 |
| 1729550400 | 56.68 | -1.14 | -1.97 | 57.19 | 57.66 | 56.26 | 2339966 |
| 1729291200 | 57.82 | -0.36 | -0.62 | 58.41 | 59.13 | 57.76 | 1409867 |
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
