Hot Features
プレミアム
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.545 | 0.733562150885 | 74.295 | 75.68 | 73.52 | 2665860 | 74.50614372 | CS |
| 4 | -0.3275 | -0.435693617587 | 75.1675 | 79.035 | 73.52 | 1956638 | 75.58801997 | CS |
| 12 | 9.5 | 14.5393327212 | 65.34 | 79.035 | 64.3775 | 1797887 | 72.03285979 | CS |
| 26 | 21.75 | 40.9681672631 | 53.09 | 79.035 | 52.065 | 1727219 | 65.05788405 | CS |
| 52 | 24.23 | 47.875913851 | 50.61 | 79.035 | 48.075 | 1618028 | 59.17676637 | CS |
| 156 | 20.565 | 37.8903731 | 54.275 | 79.035 | 43.55 | 1429403 | 55.33756402 | CS |
| 260 | 15.33 | 25.7603764073 | 59.51 | 79.035 | 37.5975 | 1393577 | 53.95692915 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 74.84 | 0.08 | 0.11 | 74.03 | 75.68 | 73.88 | 3713077 |
| 1734392400 | 74.76 | 0.52 | 0.70 | 74.965 | 75.66 | 73.52 | 3556272 |
| 1734133200 | 74.24 | 0.1 | 0.14 | 74.16 | 74.4856 | 73.62 | 3249875 |
| 1734046800 | 74.135 | 0.2 | 0.26 | 74.87 | 75.07 | 74.035 | 3214618 |
| 1733960400 | 73.94 | -0.23 | -0.30 | 74.295 | 74.46 | 73.855 | 2405536 |
| 1733874000 | 74.165 | -0.62 | -0.82 | 74.45 | 74.655 | 73.525 | 3226468 |
| 1733787600 | 74.78 | -1 | -1.32 | 75.725 | 75.94 | 74.755 | 2308112 |
| 1733528400 | 75.78 | -1.09 | -1.41 | 76.83 | 76.9425 | 75.4725 | 2218370 |
| 1733442000 | 76.865 | 1.04 | 1.37 | 75.745 | 77.425 | 75.545 | 3536918 |
| 1733355600 | 75.825 | 0.16 | 0.21 | 75.7275 | 76.53 | 74.815 | 4582110 |
| 1733269200 | 75.665 | -0.96 | -1.25 | 77.315 | 77.4475 | 75.66 | 3511188 |
| 1733182800 | 76.625 | -1.46 | -1.87 | 78.11 | 78.11 | 76.48 | 3377582 |
| 1732917840 | 78.085 | -0.12 | -0.15 | 78.3775 | 78.69 | 77.75 | 1518258 |
| 1732750800 | 78.2 | 0.23 | 0.30 | 78.1825 | 79.035 | 78.015 | 3793258 |
| 1732664400 | 77.965 | 1.72 | 2.25 | 76.59 | 78.02 | 76.335 | 3675792 |
| 1732578000 | 76.25 | 0.72 | 0.95 | 76.2 | 76.43 | 75.135 | 5280380 |
| 1732318800 | 75.53 | -0.25 | -0.32 | 75.795 | 76.64255 | 75.475 | 3646530 |
| 1732232400 | 75.775 | 0.42 | 0.56 | 75.285 | 76.38 | 74.8906 | 3361516 |
| 1732146000 | 75.355 | 0.41 | 0.55 | 75.1675 | 75.935 | 74.8675 | 3657168 |
| 1732059600 | 74.945 | 0.31 | 0.42 | 74.19 | 75.08495 | 73.7153 | 2127126 |
| 1731973200 | 74.635 | 0.08 | 0.10 | 74.34 | 75.61 | 74.34 | 2767686 |
| 1731714000 | 74.56 | 1.04 | 1.41 | 73.82 | 74.885 | 73.56025 | 5041604 |
| 1731627600 | 73.52 | -0.29 | -0.39 | 73.88 | 74.26 | 73.425 | 3468314 |
| 1731541200 | 73.805 | -0.81 | -1.09 | 74.22 | 74.55 | 73.24 | 3255782 |
| 1731454800 | 74.615 | -0.56 | -0.74 | 74.99 | 75.345 | 74.225 | 3075510 |
| 1731368400 | 75.175 | 0.69 | 0.92 | 74.36 | 76.29 | 74.36 | 3851398 |
| 1731109200 | 74.49 | 1.51 | 2.07 | 73 | 74.6725 | 72.645 | 4899518 |
| 1731022800 | 72.98 | -0.05 | -0.07 | 72.6425 | 73.47 | 72.345 | 2775372 |
| 1730936400 | 73.03 | 0.06 | 0.08 | 72.24 | 74.165 | 72.17 | 3907608 |
| 1730850000 | 72.975 | 1.76 | 2.47 | 71.215 | 72.98 | 70.9 | 3163908 |
| 1730763600 | 71.215 | -1.18 | -1.63 | 72.085 | 72.355 | 70.215 | 5918278 |
| 1730500800 | 72.395 | -5 | -6.45 | 77.1 | 77.265 | 72.165 | 7725816 |
| 1730414400 | 77.39 | 10.19 | 15.16 | 71.56 | 78.425 | 70.975 | 11921504 |
| 1730328000 | 67.2 | 0.14 | 0.20 | 67.305 | 67.625 | 66.849999 | 4790884 |
| 1730241600 | 67.065 | -1.1 | -1.61 | 68 | 68 | 67.03 | 5453290 |
| 1730155200 | 68.16 | 0.47 | 0.69 | 67.885 | 68.425 | 67.73 | 3322612 |
| 1729896000 | 67.69 | -1.05 | -1.52 | 69 | 69.12 | 67.675 | 4111818 |
| 1729809600 | 68.735 | 0.26 | 0.38 | 68.52 | 68.85 | 68.415 | 3872520 |
| 1729723200 | 68.475 | 0.98 | 1.46 | 67.4 | 68.525 | 67.4 | 2185038 |
| 1729636800 | 67.49 | -0.03 | -0.04 | 67 | 67.63 | 66.754999 | 1975692 |
| 1729550400 | 67.52 | -0.12 | -0.18 | 67.64 | 68.01 | 67.42755 | 2040738 |
| 1729291200 | 67.64 | 0.33 | 0.48 | 67.155 | 67.895 | 66.855 | 2034150 |
| 1729204800 | 67.315 | 0.16 | 0.23 | 67.23 | 67.58 | 66.864999 | 2143522 |
| 1729118400 | 67.16 | 0.48 | 0.72 | 66.795 | 67.275 | 66.705 | 3147128 |
| 1729032000 | 66.68 | 0.73 | 1.11 | 66.5 | 67.315 | 66.3425 | 2230226 |
| 1728945600 | 65.95 | 0.63 | 0.96 | 65.325 | 66.055 | 65.265 | 1594628 |
| 1728686400 | 65.319999 | 0.79 | 1.22 | 64.83 | 65.45 | 64.81 | 1753362 |
| 1728600000 | 64.53 | -0.5 | -0.76 | 65.1725 | 65.525 | 64.3775 | 2270376 |
| 1728513600 | 65.025 | -0.24 | -0.37 | 65.25 | 65.655 | 64.781 | 2718420 |
| 1728427200 | 65.265 | -0.19 | -0.28 | 65.894999 | 65.98 | 65.23 | 4868602 |
| 1728340800 | 65.45 | -0.8 | -1.21 | 65.61 | 66.03 | 65.349999 | 2430342 |
| 1728081600 | 66.25 | -0.25 | -0.38 | 65.9 | 66.36 | 65.435 | 2019464 |
| 1727995200 | 66.5 | 0.14 | 0.20 | 66.239999 | 66.584999 | 66.06 | 1658734 |
| 1727908800 | 66.364999 | -0.11 | -0.17 | 65.965 | 66.45 | 65.739999 | 2191360 |
| 1727822400 | 66.474999 | 0.67 | 1.02 | 65.955 | 66.69 | 65.43 | 3313812 |
| 1727735520 | 65.805 | 0.24 | 0.37 | 65.87 | 65.87 | 65.165 | 2926538 |
| 1727476800 | 65.565 | 0.77 | 1.20 | 65.11 | 65.775 | 65.015 | 1653972 |
| 1727390400 | 64.79 | -0.08 | -0.12 | 64.569999 | 65.095 | 64.45 | 1909774 |
| 1727304000 | 64.87 | -0.15 | -0.22 | 65.34 | 65.34 | 64.565 | 5282024 |
| 1727217600 | 65.015 | 0 | 0.00 | 64.605 | 65.515 | 64.41 | 6605616 |
| 1727131200 | 65.015 | 0.39 | 0.60 | 64.935 | 65.08 | 64.555 | 3758406 |
| 1726872000 | 64.625 | 0.78 | 1.23 | 64.4 | 64.849999 | 63.95 | 6308762 |
| 1726785600 | 63.84 | -0.47 | -0.72 | 64.01 | 64.01 | 63.18 | 3793042 |
| 1726699200 | 64.305 | -0.24 | -0.36 | 64.31 | 64.75 | 63.955 | 3620458 |
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
