Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | -1.74 | -2.33588401128 | 74.49 | 75.17 | 71.02 | 3504920 | 73.23009657 | CS |
| 4 | -2.53 | -3.36078639745 | 75.28 | 78.455 | 71.02 | 3413441 | 75.14973397 | CS |
| 12 | -12.79 | -14.9520692074 | 85.54 | 86.56 | 71.02 | 2974526 | 77.13792895 | CS |
| 26 | -6.51 | -8.21347464042 | 79.26 | 87.72 | 71.02 | 2436961 | 79.22825445 | CS |
| 52 | -4.49 | -5.81305023304 | 77.24 | 91.58 | 71.02 | 2311125 | 80.57654849 | CS |
| 156 | 1.43 | 2.00504767246 | 71.32 | 91.58 | 65.165 | 2375778 | 77.05963266 | CS |
| 260 | -179.36 | -71.1435484511 | 252.11 | 404.43 | 64.37 | 2047867 | 89.62975999 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 72.26 | 1.16 | 1.63 | 70.955 | 72.815 | 70.9 | 3684689 |
| 1734651600 | 71.1 | -1.91 | -2.62 | 73.23 | 73.68 | 71.02 | 3307092 |
| 1734565200 | 73.01 | -0.51 | -0.69 | 73.375 | 74.35 | 72.91 | 3324887 |
| 1734478800 | 73.52 | -0.62 | -0.84 | 73.825 | 74.33 | 73.28 | 4262396 |
| 1734392400 | 74.14 | -0.23 | -0.31 | 74.105 | 74.72 | 73.945 | 3488310 |
| 1734133200 | 74.37 | -0.29 | -0.39 | 74.83 | 75.17 | 74.29 | 2948516 |
| 1734046800 | 74.66 | -1.44 | -1.89 | 75.93 | 75.99 | 74.07 | 3188967 |
| 1733960400 | 76.1 | 0.49 | 0.65 | 75.69 | 76.66 | 75.525 | 2922979 |
| 1733874000 | 75.61 | 0.03 | 0.04 | 75.545 | 75.935 | 75.185 | 1936089 |
| 1733787600 | 75.58 | 0.27 | 0.36 | 75.75 | 76.64 | 75.435 | 2980042 |
| 1733528400 | 75.31 | -1.05 | -1.38 | 76.22 | 76.42 | 75.16 | 2575806 |
| 1733442000 | 76.36 | 0.01 | 0.01 | 76.59 | 76.805 | 76.05 | 2527337 |
| 1733355600 | 76.35 | 0.76 | 1.01 | 75.96 | 76.89 | 75.62 | 3852172 |
| 1733269200 | 75.59 | -0.72 | -0.94 | 76.265 | 76.265 | 74.77 | 2248364 |
| 1733182800 | 76.31 | -0.28 | -0.37 | 76.61 | 76.93 | 75.93 | 2847701 |
| 1732917840 | 76.59 | 1.24 | 1.65 | 75.41 | 76.96 | 75.41 | 1901218 |
| 1732750800 | 75.35 | 0.96 | 1.29 | 74.4 | 75.66 | 74.35 | 2792104 |
| 1732664400 | 74.39 | -2.67 | -3.46 | 75.19 | 75.34 | 73.7 | 5873817 |
| 1732578000 | 77.06 | 0.37 | 0.48 | 78 | 78.455 | 77 | 4381278 |
| 1732318800 | 76.69 | 1.5 | 1.99 | 75.92 | 77.16 | 75.78 | 6622492 |
| 1732232400 | 75.19 | 1.66 | 2.26 | 73.5 | 75.59 | 73.41 | 3276467 |
| 1732146000 | 73.53 | -0.25 | -0.34 | 73.79 | 74 | 73.01 | 2641063 |
| 1732059600 | 73.78 | -0.17 | -0.23 | 73.255 | 74.15 | 72.69 | 3078308 |
| 1731973200 | 73.95 | -0.04 | -0.05 | 73.93 | 74.49 | 73.68 | 7848486 |
| 1731714000 | 73.99 | -1.88 | -2.48 | 75.478 | 75.478 | 73.88 | 3962495 |
| 1731627600 | 75.87 | -0.13 | -0.17 | 76.44 | 76.73 | 75.79 | 2340461 |
| 1731541200 | 76 | -0.89 | -1.16 | 76.71 | 77.1 | 75.7 | 10499250 |
| 1731454800 | 76.89 | -0.51 | -0.66 | 77.74 | 77.76 | 76.84 | 2081096 |
| 1731368400 | 77.4 | -0.19 | -0.24 | 78.11 | 78.5 | 77.29 | 2373294 |
| 1731109200 | 77.59 | -1.22 | -1.55 | 78.9 | 78.9 | 77.185 | 2886523 |
| 1731022800 | 78.81 | 0.32 | 0.41 | 79.36 | 79.56 | 78.61 | 2890374 |
| 1730936400 | 78.49 | -0.84 | -1.06 | 77.83 | 79.2413 | 75.2277 | 6376141 |
| 1730850000 | 79.33 | 1.22 | 1.56 | 78.5 | 79.35 | 78.11 | 1887427 |
| 1730763600 | 78.11 | 1.05 | 1.36 | 77.03 | 78.365 | 77.02 | 2468403 |
| 1730500800 | 77.06 | -0.1 | -0.13 | 77.6 | 77.913 | 76.6 | 2717750 |
| 1730414400 | 77.16 | -1.02 | -1.30 | 77.668 | 77.79 | 77.05 | 1564059 |
| 1730328000 | 78.18 | 0.19 | 0.24 | 77.895 | 78.4 | 77.68 | 2061801 |
| 1730241600 | 77.99 | 0.09 | 0.12 | 77.86 | 78.55 | 77.71 | 2175886 |
| 1730155200 | 77.9 | 0.79 | 1.02 | 77.09 | 78.08 | 77.09 | 2293685 |
| 1729896000 | 77.11 | -1.4 | -1.78 | 78.72 | 78.99 | 77.06 | 1775254 |
| 1729809600 | 78.51 | -0.32 | -0.41 | 78 | 79.51 | 77.47 | 3525787 |
| 1729723200 | 78.83 | -0.82 | -1.03 | 79.55 | 80.245 | 78.495 | 2588173 |
| 1729636800 | 79.65 | 0.9 | 1.14 | 78.89 | 79.7 | 78.59 | 2053475 |
| 1729550400 | 78.75 | -1.33 | -1.66 | 80 | 80.36 | 78.615 | 1733462 |
| 1729291200 | 80.08 | -1.1 | -1.36 | 81.26 | 81.465 | 79.58 | 2337309 |
| 1729204800 | 81.18 | -0.8 | -0.98 | 81.51 | 82.08 | 80.87 | 1854946 |
| 1729118400 | 81.98 | 0.59 | 0.72 | 81.79 | 82.26 | 81.6 | 2109724 |
| 1729032000 | 81.39 | -0.5 | -0.61 | 81.97 | 82.1 | 80.93 | 1595254 |
| 1728945600 | 81.89 | -0.17 | -0.21 | 81.67 | 81.94 | 81.2 | 1137393 |
| 1728686400 | 82.06 | 0.86 | 1.06 | 81.06 | 82.14 | 81.06 | 1850828 |
| 1728600000 | 81.2 | 0.75 | 0.93 | 80.46 | 81.39 | 80 | 2073548 |
| 1728513600 | 80.45 | -0.16 | -0.20 | 80.5 | 80.975 | 79.8901 | 2564862 |
| 1728427200 | 80.61 | -0.57 | -0.70 | 81.05 | 81.182 | 80.21 | 2357567 |
| 1728340800 | 81.18 | -1.24 | -1.50 | 82.01 | 82.25 | 80.98 | 2449743 |
| 1728081600 | 82.42 | 0.54 | 0.66 | 81.91 | 82.44 | 81.67 | 2909892 |
| 1727995200 | 81.88 | -1.58 | -1.89 | 82.96 | 82.96 | 81.75 | 1767169 |
| 1727908800 | 83.46 | -0.72 | -0.86 | 84.42 | 84.7 | 83.33 | 1671192 |
| 1727822400 | 84.18 | -1.36 | -1.59 | 85.77 | 85.77 | 84.03 | 2155628 |
| 1727735520 | 85.54 | 0.1 | 0.12 | 85.19 | 85.71 | 84.76 | 2066853 |
| 1727476800 | 85.44 | -0.25 | -0.29 | 85.54 | 86.56 | 85.43 | 1661743 |
| 1727390400 | 85.69 | 0.59 | 0.69 | 85.22 | 86.05 | 85.11 | 2780178 |
| 1727304000 | 85.1 | -1.29 | -1.49 | 86.5 | 86.84 | 85.09 | 1493162 |
| 1727217600 | 86.39 | 0.82 | 0.96 | 86.18 | 86.75 | 85.49 | 4764121 |
| 1727131200 | 85.57 | -0.29 | -0.34 | 85.34 | 86.14 | 85.04 | 3492826 |
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
