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 | -3.22 | -2.58821638132 | 124.41 | 125.8 | 119.8 | 81633 | 122.48851959 | CS |
| 4 | -0.52 | -0.42724509079 | 121.71 | 127.38 | 115.12 | 77078 | 120.83511433 | CS |
| 12 | -1.09 | -0.891396794243 | 122.28 | 134.2 | 115.12 | 94388 | 124.898523 | CS |
| 26 | 1.8 | 1.50766395846 | 119.39 | 134.2 | 111 | 92438 | 121.78127266 | CS |
| 52 | 19.55 | 19.2345533255 | 101.64 | 134.2 | 98.245 | 104020 | 113.13708325 | CS |
| 156 | -11.75 | -8.83857379269 | 132.94 | 142.81 | 83.795 | 97848 | 113.63422049 | CS |
| 260 | 25.3 | 26.3843987903 | 95.89 | 146.3 | 69.47 | 88781 | 109.45529888 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 121.19 | -1.76 | -1.43 | 122.6 | 123.39 | 120.58 | 56846 |
| 1738107600 | 122.95 | -1.11 | -0.89 | 123.78 | 124.68 | 122.2 | 51631 |
| 1738021200 | 124.06 | 2.91 | 2.40 | 121.99 | 124.26 | 120.75 | 126832 |
| 1737762000 | 121.15 | 0.28 | 0.23 | 120.18 | 121.1915 | 119.8 | 58971 |
| 1737675600 | 120.87 | 0 | 0.00 | 120.87 | 120.87 | 120.87 | 0 |
| 1737589200 | 120.87 | -4.35 | -3.47 | 124.41 | 125.8 | 119.825 | 89098 |
| 1737502800 | 125.22 | 1.39 | 1.12 | 124.4 | 127.38 | 124.39 | 62844 |
| 1737157200 | 123.83 | 0.49 | 0.40 | 124.59 | 124.59 | 122.7 | 89614 |
| 1737070800 | 123.34 | 3.18 | 2.65 | 119.34 | 123.41 | 119.34 | 69625 |
| 1736984400 | 120.16 | 0.99 | 0.83 | 121.23 | 121.395 | 119.4001 | 63716 |
| 1736898000 | 119.17 | 1.8 | 1.53 | 117.53 | 119.22 | 117.37 | 53511 |
| 1736811600 | 117.37 | 0.82 | 0.70 | 116.22 | 117.37 | 116 | 75762 |
| 1736552400 | 116.55 | -2.37 | -1.99 | 117.525 | 117.525 | 115.12 | 84864 |
| 1736379600 | 118.92 | 0.26 | 0.22 | 118.04 | 119.025 | 117.15 | 65736 |
| 1736293200 | 118.66 | 0.31 | 0.26 | 118.86 | 119.585 | 117.605 | 73884 |
| 1736206800 | 118.35 | -3.39 | -2.78 | 120.7 | 120.885 | 117.86 | 96143 |
| 1735947600 | 121.74 | 1.98 | 1.65 | 119.76 | 121.74 | 119.425 | 106141 |
| 1735861200 | 119.76 | -1.59 | -1.31 | 122.39 | 122.39 | 118.77 | 58203 |
| 1735688400 | 121.35 | 0.78 | 0.65 | 120.47 | 122 | 119.98 | 49972 |
| 1735602000 | 120.57 | -0.26 | -0.22 | 120.135 | 121.21 | 119.13 | 45465 |
| 1735342800 | 120.83 | -1.3 | -1.06 | 121.515 | 122.22 | 119.91 | 53857 |
| 1735256400 | 122.13 | 0.81 | 0.67 | 120.79 | 122.68 | 119.615 | 76856 |
| 1735077840 | 121.32 | 1.39 | 1.16 | 120.4 | 121.32 | 119.26 | 29866 |
| 1734997200 | 119.93 | 0.37 | 0.31 | 118.76 | 120 | 118.085 | 66410 |
| 1734738000 | 119.56 | 1.16 | 0.98 | 118.425 | 120.97 | 116.37 | 338126 |
| 1734651600 | 118.4 | -0.71 | -0.60 | 119.55 | 120.56 | 118.35 | 91551 |
| 1734565200 | 119.11 | -6.05 | -4.83 | 124.5 | 125.79 | 118.9 | 100777 |
| 1734478800 | 125.16 | -0.92 | -0.73 | 125.525 | 126.82 | 124.36 | 114035 |
| 1734392400 | 126.08 | -1.29 | -1.01 | 126.28 | 127.94 | 125.35 | 148426 |
| 1734133200 | 127.37 | -0.08 | -0.06 | 126.36 | 128.269 | 125.86 | 92058 |
| 1734046800 | 127.45 | -0.28 | -0.22 | 127.77 | 127.77 | 126.42 | 74456 |
| 1733960400 | 127.73 | 0.08 | 0.06 | 126.5 | 128.49 | 126.5 | 92074 |
| 1733874000 | 127.65 | -0.04 | -0.03 | 126.95 | 128.945 | 125 | 181952 |
| 1733787600 | 127.69 | -2.06 | -1.59 | 129.75 | 131.11 | 127.47 | 128049 |
| 1733528400 | 129.75 | 0 | 0.00 | 129.1 | 129.87 | 128.8 | 64599 |
| 1733442000 | 129.75 | -0.68 | -0.52 | 129.22999 | 130.62 | 129.175 | 65158 |
| 1733355600 | 130.43 | 0.2 | 0.15 | 128.72999 | 130.82 | 128.05 | 81775 |
| 1733269200 | 130.22999 | -2.16 | -1.63 | 131.60499 | 132.3 | 129.87 | 81146 |
| 1733182800 | 132.38999 | 0.64 | 0.49 | 132.18 | 132.875 | 129.86 | 101245 |
| 1732917840 | 131.75 | -0.03 | -0.02 | 132 | 132.4 | 131.32 | 47516 |
| 1732750800 | 131.78 | 1 | 0.76 | 132.4 | 132.87639 | 131.16999 | 82416 |
| 1732664400 | 130.78 | -2.4 | -1.80 | 132.635 | 132.97999 | 129.91 | 83915 |
| 1732578000 | 133.18 | 0.86 | 0.65 | 131.61 | 134.19999 | 131.47 | 156157 |
| 1732318800 | 132.32 | 1.93 | 1.48 | 130.945 | 133 | 130.59 | 115786 |
| 1732232400 | 130.38999 | 1.37 | 1.06 | 130.01 | 130.72 | 129.1 | 81306 |
| 1732146000 | 129.02 | -1.59 | -1.22 | 129.875 | 130.38999 | 127.6996 | 93640 |
| 1732059600 | 130.61 | 1.33 | 1.03 | 128.27 | 130.93 | 126.97 | 91120 |
| 1731973200 | 129.28 | 2.31 | 1.82 | 127.61 | 129.54 | 127.3 | 94253 |
| 1731714000 | 126.97 | 0.79 | 0.63 | 126.1 | 128.24 | 125.28 | 63741 |
| 1731627600 | 126.18 | -0.27 | -0.21 | 126.675 | 128.81 | 125.955 | 91819 |
| 1731541200 | 126.45 | 0.42 | 0.33 | 126.35 | 128.29499 | 125.94 | 88517 |
| 1731454800 | 126.03 | -0.41 | -0.32 | 126.85 | 128.54 | 125.74 | 116046 |
| 1731368400 | 126.44 | 1.81 | 1.45 | 125.63 | 127.4 | 124.435 | 78451 |
| 1731109200 | 124.63 | 3.1 | 2.55 | 123.85 | 128.135 | 123.73 | 106384 |
| 1731022800 | 121.53 | -2.97 | -2.39 | 123.87 | 124.85 | 121 | 169451 |
| 1730936400 | 124.5 | 4.63 | 3.86 | 122.4 | 126.36 | 122.4 | 171865 |
| 1730850000 | 119.87 | 2.71 | 2.31 | 117.025 | 119.99 | 117.025 | 67659 |
| 1730763600 | 117.16 | -0.34 | -0.29 | 117.21 | 118.52 | 117.04 | 57731 |
| 1730500800 | 117.5 | -2.29 | -1.91 | 120.44 | 120.44 | 117.11 | 102600 |
| 1730414400 | 119.79 | -0.84 | -0.70 | 120.67 | 121.36 | 119.38 | 122830 |
| 1730328000 | 120.63 | -0.15 | -0.12 | 121.45 | 122.215 | 120.595 | 116885 |
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
