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 | -0.405 | -0.597389187993 | 67.795 | 69.09 | 66.95 | 445201 | 67.64047638 | CS |
| 4 | -5.3613 | -7.36935285005 | 72.7513 | 73.2 | 66.64 | 635170 | 69.25485599 | CS |
| 12 | -6.17 | -8.38771071234 | 73.56 | 78.95 | 66.64 | 605784 | 73.23022106 | CS |
| 26 | -3.11 | -4.41134751773 | 70.5 | 78.95 | 66.64 | 515321 | 72.91041068 | CS |
| 52 | 4.48 | 7.1212843745 | 62.91 | 78.95 | 61.79 | 511188 | 72.20159466 | CS |
| 156 | 8.04 | 13.5467565291 | 59.35 | 78.95 | 46 | 455176 | 63.27680185 | CS |
| 260 | 10.92 | 19.3377014344 | 56.47 | 78.95 | 31.08 | 468767 | 59.41425614 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736293200 | 67.39 | -0.18 | -0.27 | 67.55 | 68.07 | 67.06 | 398048 |
| 1736206800 | 67.57 | -0.69 | -1.01 | 68.59 | 69.09 | 67.54 | 408366 |
| 1735947600 | 68.26 | 0.97 | 1.44 | 67.2 | 68.46 | 67.0134 | 484518 |
| 1735861200 | 67.29 | -0.06 | -0.09 | 67.795 | 68.3 | 66.95 | 489872 |
| 1735688400 | 67.35 | 0.07 | 0.10 | 67.5 | 67.94 | 67.125 | 325994 |
| 1735602000 | 67.28 | -0.72 | -1.06 | 67.59 | 67.64 | 66.64 | 360964 |
| 1735342800 | 68 | -0.55 | -0.80 | 68.31 | 68.735 | 67.43 | 517573 |
| 1735256400 | 68.55 | 0.64 | 0.94 | 67.29 | 68.69 | 67.29 | 605034 |
| 1735077840 | 67.91 | 0.21 | 0.31 | 67.53 | 68.005 | 67.45 | 205557 |
| 1734997200 | 67.7 | -0.32 | -0.47 | 67.68 | 67.99 | 67.305 | 417800 |
| 1734738000 | 68.02 | -0.26 | -0.38 | 68.045 | 69.08 | 67.765 | 2203733 |
| 1734651600 | 68.28 | -0.02 | -0.03 | 68.74 | 69.14 | 67.67 | 859238 |
| 1734565200 | 68.3 | -2.62 | -3.69 | 70.99 | 71.26 | 68.1 | 570948 |
| 1734478800 | 70.92 | -0.99 | -1.38 | 71.855 | 72.13 | 70.57 | 660715 |
| 1734392400 | 71.91 | -0.23 | -0.32 | 72.16 | 72.87 | 71.8 | 690937 |
| 1734133200 | 72.14 | -0.5 | -0.69 | 72.16 | 72.355 | 71.56 | 438726 |
| 1734046800 | 72.64 | -0.03 | -0.04 | 72.445 | 72.97 | 71.67 | 533190 |
| 1733960400 | 72.67 | 0.1 | 0.14 | 72.7513 | 73.2 | 72.395 | 1261846 |
| 1733874000 | 72.57 | 0.01 | 0.01 | 72.455 | 72.9 | 71.5 | 1138462 |
| 1733787600 | 72.56 | -0.32 | -0.44 | 72.95 | 73.51 | 72.45 | 684532 |
| 1733528400 | 72.88 | -0.14 | -0.19 | 73.1 | 73.28 | 72.81 | 543275 |
| 1733442000 | 73.02 | -0.34 | -0.46 | 73.365 | 73.59 | 72.61 | 747038 |
| 1733355600 | 73.36 | 0.68 | 0.94 | 72.9 | 73.97 | 72.217 | 842105 |
| 1733269200 | 72.68 | -5.39 | -6.90 | 74.805 | 75.29 | 72.14 | 1946462 |
| 1733182800 | 78.07 | 0.02 | 0.03 | 78.29 | 78.34 | 77.49 | 911108 |
| 1732917840 | 78.05 | 0.41 | 0.53 | 77.95 | 78.3 | 77.93 | 299428 |
| 1732750800 | 77.64 | -0.42 | -0.54 | 78.06 | 78.665 | 77.3 | 572861 |
| 1732664400 | 78.06 | -0.21 | -0.27 | 77.59 | 78.26 | 77.5701 | 486757 |
| 1732578000 | 78.27 | 0.82 | 1.06 | 78 | 78.95 | 78 | 831880 |
| 1732318800 | 77.45 | 1.44 | 1.89 | 76.34 | 77.76 | 76.25 | 966385 |
| 1732232400 | 76.01 | 0.84 | 1.12 | 75.21 | 76.18 | 74.81 | 669596 |
| 1732146000 | 75.17 | -0.09 | -0.12 | 75.36 | 75.36 | 74.505 | 456510 |
| 1732059600 | 75.26 | -0.8 | -1.05 | 75.37 | 75.77 | 75.13 | 415255 |
| 1731973200 | 76.06 | -0.34 | -0.45 | 76.25 | 76.58 | 75.98 | 446276 |
| 1731714000 | 76.4 | -0.47 | -0.61 | 77.135 | 77.34 | 76.263 | 348900 |
| 1731627600 | 76.87 | -0.53 | -0.68 | 77.54 | 77.67 | 76.465 | 394284 |
| 1731541200 | 77.4 | -0.15 | -0.19 | 77.52 | 78.01 | 77.28 | 407697 |
| 1731454800 | 77.55 | -0.5 | -0.64 | 78.085 | 78.39 | 77.53 | 537509 |
| 1731368400 | 78.05 | 0.5 | 0.64 | 77.98 | 78.7105 | 77.94 | 423633 |
| 1731109200 | 77.55 | 0.57 | 0.74 | 77.12 | 78.049 | 77.06 | 499200 |
| 1731022800 | 76.98 | -0.1 | -0.13 | 77 | 77.45 | 76.56 | 593418 |
| 1730936400 | 77.08 | 1.57 | 2.08 | 76.79 | 77.43 | 76.22 | 650770 |
| 1730850000 | 75.51 | 1.14 | 1.53 | 74.23 | 75.56 | 74.23 | 335636 |
| 1730763600 | 74.37 | 0.53 | 0.72 | 73.77 | 74.61 | 73.77 | 352440 |
| 1730500800 | 73.84 | 0.68 | 0.93 | 73.56 | 74.32 | 73.51 | 364156 |
| 1730414400 | 73.16 | -0.53 | -0.72 | 73.5 | 74.155 | 72.99 | 567667 |
| 1730328000 | 73.69 | -1.25 | -1.67 | 74.345 | 74.78 | 73.51 | 468534 |
| 1730241600 | 74.94 | 0.08 | 0.11 | 74.145 | 75.08 | 74.105 | 470576 |
| 1730155200 | 74.86 | -0.02 | -0.03 | 75.41 | 75.7 | 74.48 | 516892 |
| 1729896000 | 74.88 | 0.59 | 0.79 | 74.75 | 75.36 | 74.58 | 529565 |
| 1729809600 | 74.29 | 0.38 | 0.51 | 73.79 | 74.36 | 73.33 | 707017 |
| 1729723200 | 73.91 | 0.17 | 0.23 | 73.73 | 74.31 | 73.17 | 512666 |
| 1729636800 | 73.74 | -1.39 | -1.85 | 74.7 | 75 | 73.71 | 425039 |
| 1729550400 | 75.13 | -0.57 | -0.75 | 75.7 | 75.7 | 74.94 | 557080 |
| 1729291200 | 75.7 | 0.98 | 1.31 | 75 | 75.75 | 74.54 | 379408 |
| 1729204800 | 74.72 | 0.97 | 1.32 | 74 | 74.76 | 73.72 | 680830 |
| 1729118400 | 73.75 | 0.43 | 0.59 | 73.56 | 74.01 | 73.5 | 415804 |
| 1729032000 | 73.32 | -0.59 | -0.80 | 73.93 | 74.225 | 73.26 | 370183 |
| 1728945600 | 73.91 | 0.09 | 0.12 | 73.91 | 73.99 | 73.49 | 445980 |
| 1728686400 | 73.82 | 0.95 | 1.30 | 72.79 | 73.92 | 72.79 | 456727 |
| 1728600000 | 72.87 | -0.26 | -0.36 | 72.82 | 73 | 72.49 | 444457 |
| 1728513600 | 73.13 | 0.29 | 0.40 | 73.02 | 73.715 | 72.72 | 505296 |
| 1728427200 | 72.84 | -0.56 | -0.76 | 73.29 | 73.5 | 72.8 | 447278 |
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
