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 | 2 | 2.50501002004 | 79.84 | 82.568 | 79.591 | 3215799 | 81.61311898 | CS |
| 4 | -3.73 | -4.35900432395 | 85.57 | 86.03 | 79.591 | 3159371 | 83.5994687 | CS |
| 12 | -2.32 | -2.7566539924 | 84.16 | 91.98 | 79.591 | 3258754 | 86.38220912 | CS |
| 26 | 7.33 | 9.83760569051 | 74.51 | 91.98 | 72.01 | 2998509 | 82.73558038 | CS |
| 52 | 21.33 | 35.2503718394 | 60.51 | 91.98 | 58.24 | 3695010 | 74.71647121 | CS |
| 156 | -27.19 | -24.9380904338 | 109.03 | 122.06 | 46.911 | 4604042 | 72.65516218 | CS |
| 260 | -57.16 | -41.1223021583 | 139 | 158.21 | 46.911 | 4223579 | 93.81919927 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256400 | 82.26 | -0.08 | -0.10 | 81.85 | 82.49 | 81.621 | 1655161 |
| 1735077840 | 82.34 | 0.94 | 1.15 | 81.37 | 82.36 | 81.101 | 883616 |
| 1734997200 | 81.4 | -0.06 | -0.07 | 80.98 | 81.515 | 80.59 | 2201860 |
| 1734738000 | 81.46 | 1.32 | 1.65 | 79.84 | 81.67 | 79.591 | 8122558 |
| 1734651600 | 80.14 | -0.2 | -0.25 | 81 | 81.47 | 80.11 | 2705534 |
| 1734565200 | 80.34 | -2.83 | -3.40 | 83.2 | 83.49 | 80.3 | 3217778 |
| 1734478800 | 83.17 | 0.12 | 0.14 | 82.78 | 83.54 | 82.32 | 3532248 |
| 1734392400 | 83.05 | -1.05 | -1.25 | 84.17 | 84.784 | 83.03 | 3306119 |
| 1734133200 | 84.1 | -0.81 | -0.95 | 84.91 | 85.438 | 83.95 | 2331106 |
| 1734046800 | 84.91 | -0.37 | -0.43 | 85.42 | 85.8497 | 84.85 | 2113824 |
| 1733960400 | 85.28 | 0.45 | 0.53 | 84.91 | 85.29 | 84 | 2346538 |
| 1733874000 | 84.83 | 1.05 | 1.25 | 83.67 | 85.3 | 83.22 | 3196123 |
| 1733787600 | 83.78 | -1.56 | -1.83 | 84.94 | 85.16 | 83.675 | 3035643 |
| 1733528400 | 85.34 | -0.15 | -0.18 | 85.85 | 85.86 | 84.07 | 4354321 |
| 1733442000 | 85.49 | 0.24 | 0.28 | 85.23 | 85.655 | 84.85 | 4084873 |
| 1733355600 | 85.25 | 0.01 | 0.01 | 85.45 | 85.7672 | 83.45 | 5089013 |
| 1733269200 | 85.24 | 0.11 | 0.13 | 85.24 | 85.579 | 84.795 | 4191525 |
| 1733182800 | 85.13 | -0.17 | -0.20 | 85.52 | 85.635 | 84.12 | 2533393 |
| 1732917840 | 85.3 | -0.25 | -0.29 | 85.57 | 86.03 | 84.9131 | 1126821 |
| 1732750800 | 85.55 | 0.61 | 0.72 | 85.19 | 85.85 | 85.065 | 2550214 |
| 1732664400 | 84.94 | 0.53 | 0.63 | 84.64 | 85.14 | 83.95 | 2646071 |
| 1732578000 | 84.41 | -1.67 | -1.94 | 85.95 | 86 | 84.1 | 6313185 |
| 1732318800 | 86.08 | 0.58 | 0.68 | 85.88 | 86.37 | 85.39 | 3817156 |
| 1732232400 | 85.5 | -0.4 | -0.47 | 86.54 | 86.71 | 84.53 | 4286619 |
| 1732146000 | 85.9 | -0.18 | -0.21 | 85.5 | 86.1 | 85.19 | 4447620 |
| 1732059600 | 86.08 | -2.34 | -2.65 | 87.73 | 87.785 | 85.56 | 3057093 |
| 1731973200 | 88.42 | 0.6 | 0.68 | 87.63 | 88.55 | 87.63 | 2755719 |
| 1731714000 | 87.82 | -0.64 | -0.72 | 87.97 | 88.625 | 86.97 | 2655968 |
| 1731627600 | 88.46 | -0.42 | -0.47 | 88.6 | 89.5663 | 88.38 | 3183097 |
| 1731541200 | 88.88 | 1.26 | 1.44 | 87.98 | 88.92 | 87.63 | 3507037 |
| 1731454800 | 87.62 | -1.1 | -1.24 | 89.09 | 89.255 | 87.5 | 2932238 |
| 1731368400 | 88.72 | 0.65 | 0.74 | 89.08 | 89.44 | 87.92 | 3854841 |
| 1731109200 | 88.07 | 1.39 | 1.60 | 87.26 | 88.99 | 86.93 | 3113264 |
| 1731022800 | 86.68 | 0.24 | 0.28 | 85.95 | 86.75 | 85.39 | 4171001 |
| 1730936400 | 86.44 | -0.13 | -0.15 | 88 | 88 | 84.4 | 7803241 |
| 1730850000 | 86.57 | -3.13 | -3.49 | 89.91 | 90.16 | 86.2 | 6019846 |
| 1730763600 | 89.7 | 0.6 | 0.67 | 89.36 | 91.98 | 87.68 | 6372143 |
| 1730500800 | 89.1 | -0.63 | -0.70 | 89.45 | 89.965 | 88.28 | 4665773 |
| 1730414400 | 89.73 | -0.99 | -1.09 | 90.51 | 91.54 | 89.7 | 3862018 |
| 1730328000 | 90.72 | 0.71 | 0.79 | 90.08 | 91.44 | 89.48 | 2867162 |
| 1730241600 | 90.01 | -0.86 | -0.95 | 90.99 | 90.99 | 89.445 | 2657169 |
| 1730155200 | 90.87 | 1.15 | 1.28 | 90.34 | 91.275 | 90.01 | 2038558 |
| 1729896000 | 89.72 | -0.61 | -0.68 | 90.61 | 91.22 | 89.575 | 1616120 |
| 1729809600 | 90.33 | 0.43 | 0.48 | 90.18 | 90.58 | 89.37 | 2191009 |
| 1729723200 | 89.9 | 0.39 | 0.44 | 89.47 | 90.09 | 89.29 | 2678731 |
| 1729636800 | 89.51 | -1.15 | -1.27 | 90.21 | 90.585 | 89.27 | 2590697 |
| 1729550400 | 90.66 | -0.29 | -0.32 | 90.73 | 91.0498 | 90.13 | 2687742 |
| 1729291200 | 90.95 | 1.03 | 1.15 | 89.92 | 91.14 | 89.2 | 2350187 |
| 1729204800 | 89.92 | 0.13 | 0.14 | 89.9 | 90.29 | 89.46 | 2042003 |
| 1729118400 | 89.79 | 0.74 | 0.83 | 89 | 89.84 | 88.99 | 2083327 |
| 1729032000 | 89.05 | 1.26 | 1.44 | 88.19 | 89.32 | 87.74 | 3310775 |
| 1728945600 | 87.79 | 1.04 | 1.20 | 87 | 87.96 | 86.78 | 1828793 |
| 1728686400 | 86.75 | 0.26 | 0.30 | 86.83 | 87.9 | 86.57 | 2617772 |
| 1728600000 | 86.49 | 0.12 | 0.14 | 86.08 | 86.66 | 85.85 | 2515332 |
| 1728513600 | 86.37 | 0.46 | 0.54 | 86.22 | 86.67 | 85.88 | 2436277 |
| 1728427200 | 85.91 | 1.61 | 1.91 | 84.62 | 86.155 | 84.16 | 3789225 |
| 1728340800 | 84.3 | -0.33 | -0.39 | 84.6 | 84.78 | 84.12 | 2556059 |
| 1728081600 | 84.63 | 0.92 | 1.10 | 84.16 | 84.78 | 83.9 | 2108577 |
| 1727995200 | 83.71 | 0.25 | 0.30 | 83.26 | 83.78 | 82.77 | 2219020 |
| 1727908800 | 83.46 | -0.21 | -0.25 | 83.34 | 83.75 | 82.88 | 2235639 |
| 1727822400 | 83.67 | -0.08 | -0.10 | 83.75 | 84.1897 | 82.83 | 2695456 |
| 1727736000 | 83.75 | 0.62 | 0.75 | 83.16 | 83.83 | 82.66 | 2385830 |
| 1727476800 | 83.13 | 0.19 | 0.23 | 83.26 | 84.065 | 82.94 | 2074305 |
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
