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 | 5.425 | 6.64828431373 | 81.6 | 89.4 | 80.25 | 189017 | 84.53722749 | CS |
| 4 | 2.875 | 3.4165181224 | 84.15 | 89.4 | 79.64 | 112502 | 83.33561985 | CS |
| 12 | 4.065 | 4.89995178399 | 82.96 | 89.4 | 74.77 | 106486 | 83.02169781 | CS |
| 26 | 2.025 | 2.38235294118 | 85 | 98.25 | 74.77 | 110820 | 85.8434632 | CS |
| 52 | 18.145 | 26.3429152149 | 68.88 | 98.25 | 66.4463 | 107242 | 80.13746777 | CS |
| 156 | 14.525 | 20.0344827586 | 72.5 | 107.47 | 51.1 | 200836 | 75.15619381 | CS |
| 260 | 77.025 | 770.25 | 10 | 107.47 | 2.5 | 252073 | 55.97381875 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 85.76 | -0.15 | -0.17 | 86.17 | 86.5 | 84.64 | 104035 |
| 1731627600 | 85.91 | -0.12 | -0.14 | 86.7 | 89.4 | 85.01 | 259599 |
| 1731541200 | 86.03 | 3.34 | 4.04 | 82.64 | 86.17 | 82.4 | 242805 |
| 1731454800 | 82.69 | 1.58 | 1.95 | 80.36 | 83.728 | 80.25 | 199103 |
| 1731368400 | 81.11 | -0.85 | -1.04 | 81.6 | 82.21 | 80.8 | 139543 |
| 1731109200 | 81.96 | -1.01 | -1.22 | 82.77 | 82.77 | 81.535 | 94042 |
| 1731022800 | 82.97 | 0.87 | 1.06 | 82.23 | 83.67 | 81.64 | 90493 |
| 1730936400 | 82.1 | -0.44 | -0.53 | 82.24 | 82.24 | 80.325 | 99417 |
| 1730850000 | 82.54 | 0.79 | 0.97 | 81.57 | 83 | 81.57 | 51654 |
| 1730763600 | 81.75 | -0.2 | -0.24 | 81.95 | 82.58 | 81.34 | 73690 |
| 1730500800 | 81.95 | -0.06 | -0.07 | 82.55 | 83.76 | 81.77 | 83488 |
| 1730414400 | 82.01 | 1.97 | 2.46 | 80.33 | 82.1399 | 80.12 | 75713 |
| 1730328000 | 80.04 | -1.07 | -1.32 | 80.49 | 82.08 | 79.64 | 107761 |
| 1730241600 | 81.11 | -0.81 | -0.99 | 81.45 | 81.98 | 80.78 | 57913 |
| 1730155200 | 81.92 | -0.92 | -1.11 | 82.85 | 83.61 | 81.8505 | 80513 |
| 1729896000 | 82.84 | 0.76 | 0.93 | 82.72 | 84.025 | 82.43 | 72012 |
| 1729809600 | 82.08 | 0.23 | 0.28 | 82.42 | 82.42 | 81.26 | 106305 |
| 1729723200 | 81.85 | -3.43 | -4.02 | 85.3 | 85.73 | 81.548 | 92812 |
| 1729636800 | 85.28 | -0.02 | -0.02 | 85.39 | 85.79 | 85.05 | 87077 |
| 1729550400 | 85.3 | 0.88 | 1.04 | 84.15 | 85.65 | 83.79 | 132058 |
| 1729291200 | 84.42 | 1.3 | 1.56 | 83.79 | 84.68 | 83.2 | 97728 |
| 1729204800 | 83.12 | -0.46 | -0.55 | 83.31 | 83.375 | 82.46 | 54792 |
| 1729118400 | 83.58 | 1.11 | 1.35 | 83.02 | 83.8972 | 82.4557 | 125820 |
| 1729032000 | 82.47 | -2.77 | -3.25 | 84.8 | 84.8 | 82.4 | 180403 |
| 1728945600 | 85.24 | -1.72 | -1.98 | 86.59 | 86.59 | 85.02 | 77989 |
| 1728686400 | 86.96 | -0.1 | -0.11 | 87.28 | 87.62 | 86.6 | 72216 |
| 1728600000 | 87.06 | 1.51 | 1.77 | 85.87 | 88.06 | 85.68 | 103130 |
| 1728513600 | 85.55 | -0.38 | -0.44 | 85.68 | 86.6 | 85 | 318712 |
| 1728427200 | 85.93 | -0.98 | -1.13 | 86.91 | 87.53 | 85.85 | 104803 |
| 1728340800 | 86.91 | 0.3 | 0.35 | 86.73 | 88.38 | 86.33 | 65973 |
| 1728081600 | 86.61 | -0.67 | -0.77 | 86.99 | 87.39 | 86 | 122294 |
| 1727995200 | 87.28 | -0.52 | -0.59 | 87.54 | 88.4618 | 87.28 | 80717 |
| 1727908800 | 87.8 | 0.95 | 1.09 | 87.23 | 88.35 | 87.23 | 77346 |
| 1727822400 | 86.85 | 0.11 | 0.13 | 86.37 | 87.44 | 85.59 | 80973 |
| 1727736000 | 86.74 | 0.76 | 0.88 | 86.2 | 87.22 | 86 | 91607 |
| 1727476800 | 85.98 | 0.32 | 0.37 | 85.79 | 87.113922 | 85.5913 | 73228 |
| 1727390400 | 85.66 | 0.31 | 0.36 | 85.97 | 86.1129 | 85.1 | 98831 |
| 1727304000 | 85.35 | 0.9 | 1.07 | 84.44 | 86.8 | 84.44 | 140136 |
| 1727217600 | 84.45 | 2.43 | 2.96 | 82.5 | 85 | 82.28 | 263639 |
| 1727131200 | 82.02 | 1.28 | 1.59 | 81.16 | 82.27 | 81.05 | 75844 |
| 1726872000 | 80.74 | -0.99 | -1.21 | 81.06 | 81.78 | 80.0101 | 110589 |
| 1726785600 | 81.73 | 1.61 | 2.01 | 81 | 82 | 80.38 | 123443 |
| 1726699200 | 80.12 | 0.22 | 0.28 | 79.9 | 81.16 | 79.62 | 62402 |
| 1726612800 | 79.9 | -0.18 | -0.22 | 80.25 | 80.31 | 79.6601 | 63953 |
| 1726526400 | 80.08 | 1.24 | 1.57 | 78.81 | 80.1 | 78.75 | 125099 |
| 1726267200 | 78.84 | 0.17 | 0.22 | 79.29 | 79.44 | 78.38 | 53352 |
| 1726180800 | 78.67 | 0.28 | 0.36 | 78.84 | 79.53 | 78.17 | 59414 |
| 1726094400 | 78.39 | 2.6 | 3.43 | 76 | 79.01 | 76 | 105188 |
| 1726008000 | 75.79 | -1.22 | -1.58 | 77.07 | 77.07 | 74.77 | 103226 |
| 1725921600 | 77.01 | -0.06 | -0.08 | 77.1 | 78 | 76.83 | 81834 |
| 1725662400 | 77.07 | -1.92 | -2.43 | 78.36 | 78.99 | 76.57 | 165085 |
| 1725576000 | 78.99 | -0.17 | -0.21 | 79.52 | 79.84 | 78.22 | 106697 |
| 1725489600 | 79.16 | -0.31 | -0.39 | 79.47 | 80.32 | 78.99 | 127103 |
| 1725403200 | 79.47 | -2.57 | -3.13 | 81.71 | 82 | 78.64 | 127234 |
| 1725057600 | 82.04 | 0.5 | 0.61 | 82.1 | 82.44 | 81.381 | 49942 |
| 1724971200 | 81.54 | -0.45 | -0.55 | 82 | 82.24 | 81.22 | 50979 |
| 1724884800 | 81.99 | -0.81 | -0.98 | 82.35 | 82.41 | 81.2 | 70904 |
| 1724798400 | 82.8 | 0.22 | 0.27 | 82.31 | 83.21 | 81.7717 | 71572 |
| 1724712000 | 82.58 | 0.07 | 0.08 | 82.96 | 83.75 | 82.55 | 68471 |
| 1724452800 | 82.51 | 0.88 | 1.08 | 81.86 | 82.8 | 81.21 | 106117 |
| 1724366400 | 81.63 | -0.73 | -0.89 | 82.13 | 82.36 | 81.58 | 130496 |
| 1724280000 | 82.36 | -0.75 | -0.90 | 83.51 | 83.765 | 82.08 | 80784 |
| 1724193600 | 83.11 | -1.12 | -1.33 | 83.25 | 84.185 | 82.51 | 152688 |
| 1724107200 | 84.23 | 1.65 | 2.00 | 82.73 | 85.83 | 82.73 | 161427 |
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
