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 | -2.13 | -3.13281364907 | 67.99 | 68.02 | 64.84 | 100026 | 65.64613683 | CS |
| 4 | 3.87 | 6.24294241007 | 61.99 | 70.045 | 58.715 | 115536 | 66.59227064 | CS |
| 12 | 0.48 | 0.734169470786 | 65.38 | 70.045 | 58.715 | 71742 | 65.64716822 | CS |
| 26 | 8.15 | 14.122335817 | 57.71 | 70.045 | 56.07 | 62001 | 63.01186685 | CS |
| 52 | 16.26 | 32.7822580645 | 49.6 | 70.045 | 47.53 | 79501 | 56.14844558 | CS |
| 156 | 19.59 | 42.3384482386 | 46.27 | 70.045 | 38.89 | 65732 | 50.6012692 | CS |
| 260 | 17.64 | 36.582330983 | 48.22 | 70.045 | 16.27 | 67964 | 47.13983599 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 65.15 | 0.02 | 0.03 | 65.66 | 66.015 | 65 | 114255 |
| 1732146000 | 65.129999 | -0.6 | -0.91 | 65.73 | 65.985 | 64.84 | 164115 |
| 1732059600 | 65.73 | -0.59 | -0.89 | 65.92 | 66.2178 | 65.36 | 60936 |
| 1731973200 | 66.319999 | -0.29 | -0.44 | 66.56 | 67.12 | 66 | 77303 |
| 1731714000 | 66.61 | -1.28 | -1.89 | 68.13 | 68.13 | 66.015 | 91573 |
| 1731627600 | 67.89 | -0.01 | -0.01 | 68.29 | 69.08 | 67.34 | 170030 |
| 1731541200 | 67.9 | -0.23 | -0.34 | 69.01 | 69.05 | 67.59 | 182296 |
| 1731454800 | 68.13 | -1.05 | -1.52 | 68.95 | 69.175 | 66.349999 | 146955 |
| 1731368400 | 69.18 | 1.1 | 1.62 | 69.3 | 70.045 | 68.28 | 385480 |
| 1731109200 | 68.08 | 0.36 | 0.53 | 69.2 | 69.6 | 66.83 | 279629 |
| 1731022800 | 67.72 | 2.07 | 3.15 | 70.03 | 70.03 | 66.03 | 248523 |
| 1730936400 | 65.65 | 3.97 | 6.44 | 64.41 | 66.793 | 64.41 | 113887 |
| 1730850000 | 61.68 | 1.9 | 3.18 | 59.71 | 61.72 | 59.48 | 50660 |
| 1730763600 | 59.78 | 0.55 | 0.93 | 59.23 | 60.48 | 59.21 | 34814 |
| 1730500800 | 59.23 | 0.44 | 0.75 | 59.06 | 59.84 | 58.8325 | 50529 |
| 1730414400 | 58.79 | -2.9 | -4.70 | 61.71 | 61.82 | 58.715 | 53067 |
| 1730328000 | 61.69 | -0.14 | -0.23 | 61.49 | 62.92 | 61.49 | 32770 |
| 1730241600 | 61.83 | -0.35 | -0.56 | 61.68 | 62.27 | 61.38 | 18520 |
| 1730155200 | 62.18 | 0.18 | 0.29 | 62.16 | 62.91 | 62.16 | 32509 |
| 1729896000 | 62 | 0.61 | 0.99 | 61.99 | 62.71 | 61.74 | 28077 |
| 1729809600 | 61.39 | -0.72 | -1.16 | 62.23 | 62.25 | 61.16 | 25956 |
| 1729723200 | 62.11 | -0.2 | -0.32 | 62.21 | 62.4715 | 61.68 | 27861 |
| 1729636800 | 62.31 | -1.19 | -1.87 | 63.17 | 63.42 | 62.27 | 21864 |
| 1729550400 | 63.5 | -1.31 | -2.02 | 64.69 | 64.87 | 63.31 | 49462 |
| 1729291200 | 64.81 | -1.33 | -2.01 | 66.239999 | 66.5323 | 64.42 | 30434 |
| 1729204800 | 66.14 | -0.19 | -0.29 | 66.709999 | 66.989999 | 65.9 | 54096 |
| 1729118400 | 66.33 | 1.87 | 2.90 | 64.45 | 66.53 | 64.4 | 30578 |
| 1729032000 | 64.459999 | -0.18 | -0.28 | 64.87 | 65.5316 | 64.349999 | 29923 |
| 1728945600 | 64.64 | -0.09 | -0.14 | 64.45 | 64.959999 | 64.25 | 26357 |
| 1728686400 | 64.73 | 1.82 | 2.89 | 62.75 | 64.73 | 62.75 | 43834 |
| 1728600000 | 62.91 | -0.06 | -0.10 | 62.27 | 63.019 | 62 | 51676 |
| 1728513600 | 62.97 | -0.01 | -0.02 | 62.8 | 63.655 | 62.2874 | 34522 |
| 1728427200 | 62.98 | -0.74 | -1.16 | 64.239999 | 64.239999 | 62.9 | 35700 |
| 1728340800 | 63.72 | -1.62 | -2.48 | 64.81 | 64.81 | 63.66 | 23276 |
| 1728081600 | 65.34 | 0.21 | 0.32 | 66.17 | 66.26 | 65.129999 | 25310 |
| 1727995200 | 65.129999 | -1.53 | -2.30 | 66.06 | 66.06 | 65.099999 | 33260 |
| 1727908800 | 66.66 | 1.06 | 1.62 | 65.79 | 67.04 | 65.79 | 36193 |
| 1727822400 | 65.599999 | -0.23 | -0.35 | 65.83 | 66.269999 | 65.14 | 41222 |
| 1727736000 | 65.83 | 0.74 | 1.14 | 64.739999 | 65.86 | 64.48 | 41131 |
| 1727476800 | 65.09 | 0.21 | 0.32 | 65.39 | 66.7 | 64.7612 | 62636 |
| 1727390400 | 64.879999 | 1.28 | 2.01 | 64.48 | 65.644999 | 63.77 | 69505 |
| 1727304000 | 63.6 | -0.48 | -0.75 | 64.11 | 64.11 | 62.875 | 41805 |
| 1727217600 | 64.08 | -1.29 | -1.97 | 65.75 | 65.75 | 64.04 | 30166 |
| 1727131200 | 65.37 | 0.2 | 0.31 | 65.45 | 65.9499 | 64.75 | 31784 |
| 1726872000 | 65.17 | -1.42 | -2.13 | 65.989999 | 66.769999 | 65.11 | 376779 |
| 1726785600 | 66.59 | 1.54 | 2.37 | 66.45 | 66.7 | 64.83 | 57637 |
| 1726699200 | 65.05 | 0.49 | 0.76 | 64.459999 | 65.599999 | 64.14 | 84431 |
| 1726612800 | 64.56 | 0.11 | 0.17 | 64.739999 | 65.269999 | 63.88 | 56417 |
| 1726526400 | 64.45 | -0.29 | -0.45 | 64.65 | 65.26 | 64.01 | 57763 |
| 1726267200 | 64.739999 | 0.78 | 1.22 | 63.96 | 65.29 | 63.54 | 63237 |
| 1726180800 | 63.96 | 1.12 | 1.78 | 63.44 | 64.64 | 63.255 | 36676 |
| 1726094400 | 62.84 | -0.76 | -1.19 | 63.09 | 63.62 | 61.75 | 24911 |
| 1726008000 | 63.6 | 0.71 | 1.13 | 63 | 63.78 | 62.5401 | 47373 |
| 1725921600 | 62.89 | 1.72 | 2.81 | 60.95 | 62.94 | 60.39 | 66018 |
| 1725662400 | 61.17 | -1.12 | -1.80 | 62.72 | 62.78 | 60.735 | 24639 |
| 1725576000 | 62.29 | -1.27 | -2.00 | 63.7 | 63.7 | 61.53 | 24260 |
| 1725489600 | 63.56 | 0.41 | 0.65 | 63.32 | 63.75 | 63.03 | 28529 |
| 1725403200 | 63.15 | -1.93 | -2.97 | 64.48 | 65.18 | 62.85 | 39292 |
| 1725057600 | 65.08 | 0.05 | 0.08 | 65.379999 | 65.62 | 63.85 | 55605 |
| 1724971200 | 65.03 | 0.39 | 0.60 | 64.959999 | 65.709999 | 64.29 | 54808 |
| 1724884800 | 64.64 | 0.03 | 0.05 | 64.67 | 65.22 | 63.33 | 36041 |
| 1724798400 | 64.61 | 0.26 | 0.40 | 63.74 | 64.9 | 63.74 | 33331 |
| 1724712000 | 64.349999 | -0.56 | -0.86 | 65.129999 | 65.58 | 64.349999 | 41173 |
| 1724452800 | 64.91 | 0.51 | 0.79 | 65.019999 | 65.599999 | 63 | 69514 |
| 1724366400 | 64.4 | -0.48 | -0.74 | 65.06 | 65.23 | 64.34 | 18982 |
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
