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 | -1.915 | -2.80586080586 | 68.25 | 69.04 | 65.65 | 3003886 | 66.93558602 | CS |
| 4 | -3.275 | -4.70478379543 | 69.61 | 73.45 | 64.01 | 2005287 | 68.91846011 | CS |
| 12 | 4.715 | 7.6517364492 | 61.62 | 73.45 | 57.24 | 1891007 | 65.02874359 | CS |
| 26 | 19.565 | 41.8323711781 | 46.77 | 73.45 | 45.86 | 2222738 | 57.70923016 | CS |
| 52 | 10.525 | 18.8586274861 | 55.81 | 73.45 | 45.32 | 2082398 | 54.97553986 | CS |
| 156 | -19.915 | -23.0898550725 | 86.25 | 102.09 | 28.4 | 2120621 | 56.64664438 | CS |
| 260 | -6.565 | -9.00548696845 | 72.9 | 102.09 | 24.28 | 1970033 | 55.82548863 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734133200 | 66.58 | 0.11 | 0.17 | 66.15 | 66.73 | 65.65 | 3615134 |
| 1734046800 | 66.47 | -0.24 | -0.36 | 66.75 | 67.05 | 66.16 | 3451985 |
| 1733960400 | 66.709999 | -0.95 | -1.40 | 68.345 | 68.345 | 66.44 | 3055395 |
| 1733874000 | 67.66 | -0.03 | -0.04 | 67.82 | 69.04 | 66.58 | 2203104 |
| 1733787600 | 67.69 | -1.69 | -2.44 | 68.18 | 68.69 | 66.95 | 2555348 |
| 1733528400 | 69.38 | -0.54 | -0.77 | 69.68 | 70.24 | 68.89 | 1644920 |
| 1733442000 | 69.92 | -0.91 | -1.28 | 70.91 | 71.51 | 69.635 | 2580094 |
| 1733355600 | 70.83 | 0.03 | 0.04 | 70.64 | 70.9 | 69.61 | 1930784 |
| 1733269200 | 70.8 | -0.24 | -0.34 | 71.57 | 71.61 | 70.44 | 994153 |
| 1733182800 | 71.04 | -1.21 | -1.67 | 72.4 | 72.52 | 71 | 1438722 |
| 1732917840 | 72.25 | -0.07 | -0.10 | 72.735 | 72.735 | 71.55 | 616848 |
| 1732750800 | 72.32 | -0.32 | -0.44 | 72.78 | 73.4099 | 72.095 | 1142008 |
| 1732664400 | 72.64 | -0.09 | -0.12 | 72.12 | 73.0772 | 72 | 1432078 |
| 1732578000 | 72.73 | 1.64 | 2.31 | 72.01 | 73.45 | 72.01 | 1649233 |
| 1732318800 | 71.09 | 2.19 | 3.18 | 69.34 | 71.46 | 69.18 | 1986129 |
| 1732232400 | 68.9 | 1.02 | 1.50 | 68.15 | 70.445 | 64.01 | 3085957 |
| 1732146000 | 67.88 | 0.11 | 0.16 | 68.25 | 68.5 | 67.19 | 1447704 |
| 1732059600 | 67.77 | -0.52 | -0.76 | 67.48 | 68.57 | 67.415 | 1499544 |
| 1731973200 | 68.29 | -0.63 | -0.91 | 68.96 | 69.42 | 68.065 | 1483485 |
| 1731714000 | 68.92 | -1.16 | -1.66 | 70.83 | 70.83 | 68.81 | 1997666 |
| 1731627600 | 70.08 | -0.15 | -0.21 | 70.355 | 71.325 | 70.05 | 1436948 |
| 1731541200 | 70.23 | 0.23 | 0.33 | 70.155 | 71.63 | 70.065 | 1026683 |
| 1731454800 | 70 | -0.78 | -1.10 | 70.22 | 71.24 | 69.7 | 971074 |
| 1731368400 | 70.78 | 1.68 | 2.43 | 70.48 | 71.2699 | 70.1805 | 1628304 |
| 1731109200 | 69.1 | 0.89 | 1.30 | 68.255 | 69.56 | 67.985 | 1506884 |
| 1731022800 | 68.21 | -2.1 | -2.99 | 69.845 | 69.95 | 67.97 | 1610069 |
| 1730936400 | 70.31 | 7.03 | 11.11 | 68.61 | 70.38 | 68.61 | 4538316 |
| 1730850000 | 63.28 | 0.89 | 1.43 | 62.39 | 63.545 | 62.39 | 1345268 |
| 1730763600 | 62.39 | -0.5 | -0.80 | 62.78 | 63.255 | 62.03 | 1329600 |
| 1730500800 | 62.89 | -0.82 | -1.29 | 64.069999 | 64.069999 | 62.62 | 1558670 |
| 1730414400 | 63.71 | -0.76 | -1.18 | 64.275 | 64.959999 | 63.68 | 1360702 |
| 1730328000 | 64.47 | 1.75 | 2.79 | 63.13 | 65.015 | 63.13 | 2279451 |
| 1730241600 | 62.72 | 0.05 | 0.08 | 62.51 | 62.89 | 62.3 | 2216387 |
| 1730155200 | 62.67 | 0.9 | 1.46 | 62.27 | 62.88 | 61.92 | 1210227 |
| 1729896000 | 61.77 | -1.17 | -1.86 | 63.15 | 63.65 | 61.69 | 1374668 |
| 1729809600 | 62.94 | 0.92 | 1.48 | 62.04 | 63.3 | 61.77 | 1620757 |
| 1729723200 | 62.02 | -0.29 | -0.47 | 62.92 | 62.99 | 61.22 | 2533955 |
| 1729636800 | 62.31 | 0.28 | 0.45 | 62.375 | 62.44 | 61.44 | 2664883 |
| 1729550400 | 62.03 | -2.91 | -4.48 | 65.319999 | 65.349999 | 61.78 | 2779377 |
| 1729291200 | 64.94 | 2.3 | 3.67 | 64.2 | 66.06 | 64.0201 | 3951089 |
| 1729204800 | 62.64 | 0.32 | 0.51 | 62.59 | 63.27 | 62.235 | 2138057 |
| 1729118400 | 62.32 | 0.46 | 0.74 | 62.12 | 63.015 | 62.12 | 1559199 |
| 1729032000 | 61.86 | 0.53 | 0.86 | 62 | 63.2 | 61.465 | 2380090 |
| 1728945600 | 61.33 | 0.05 | 0.08 | 61.12 | 61.835 | 60.75 | 1916844 |
| 1728686400 | 61.28 | 1.92 | 3.23 | 59.09 | 61.59 | 59.09 | 1724719 |
| 1728600000 | 59.36 | 0.03 | 0.05 | 59.15 | 59.58 | 58.74 | 1218242 |
| 1728513600 | 59.33 | 1.45 | 2.51 | 57.82 | 59.36 | 57.68 | 1434501 |
| 1728427200 | 57.88 | -0.4 | -0.69 | 58.55 | 58.55 | 57.57 | 1741431 |
| 1728340800 | 58.28 | -0.58 | -0.99 | 58.03 | 58.65 | 57.7 | 1483668 |
| 1728081600 | 58.86 | 0.18 | 0.31 | 59.655 | 59.745 | 58.31 | 2776233 |
| 1727995200 | 58.68 | 0.55 | 0.95 | 57.85 | 58.69 | 57.24 | 1167067 |
| 1727908800 | 58.13 | -0.2 | -0.34 | 58.48 | 59.16 | 57.805 | 1305575 |
| 1727822400 | 58.33 | -1.58 | -2.64 | 59.41 | 59.55 | 57.6 | 1330299 |
| 1727735520 | 59.91 | 0.53 | 0.89 | 58.91 | 59.98 | 58.86 | 1428555 |
| 1727476800 | 59.38 | -0.09 | -0.15 | 59.81 | 59.94 | 58.96 | 1268091 |
| 1727390400 | 59.47 | 0.76 | 1.29 | 59.21 | 59.85 | 58.64 | 1553891 |
| 1727304000 | 58.71 | -1.75 | -2.89 | 60.54 | 60.54 | 58.535 | 2422475 |
| 1727217600 | 60.46 | 0.26 | 0.43 | 61.42 | 61.48 | 60.12 | 1617925 |
| 1727131200 | 60.2 | -1.29 | -2.10 | 61.62 | 61.84 | 60.13 | 1657579 |
| 1726872000 | 61.49 | 0.37 | 0.61 | 61.45 | 61.57 | 60.42 | 3876123 |
| 1726785600 | 61.12 | 1.42 | 2.38 | 61.15 | 61.745 | 60.38 | 2914292 |
| 1726699200 | 59.7 | 1.18 | 2.02 | 58.58 | 60.99 | 57.925 | 3090047 |
| 1726612800 | 58.52 | 0.53 | 0.91 | 58.41 | 59.14 | 58.16 | 1203720 |
| 1726526400 | 57.99 | 0.5 | 0.87 | 57.38 | 58.29 | 57.32 | 1055119 |
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
