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 | 9.29 | 8.85858682178 | 104.87 | 114.24 | 100.85 | 1003191 | 103.95209701 | CS |
| 4 | 14.13 | 14.1257622713 | 100.03 | 114.24 | 100 | 1095790 | 105.43111776 | CS |
| 12 | 20.2 | 21.4985100043 | 93.96 | 116.8446 | 88.25 | 1845092 | 102.38477161 | CS |
| 26 | 41.05 | 56.1482697305 | 73.11 | 116.8446 | 57.45 | 1557222 | 91.14476219 | CS |
| 52 | 41.16 | 56.3835616438 | 73 | 116.8446 | 55.87 | 1477608 | 81.81355486 | CS |
| 156 | 65.02 | 132.315832316 | 49.14 | 116.8446 | 29.39 | 1289735 | 65.61157863 | CS |
| 260 | 81.16 | 245.939393939 | 33 | 116.8446 | 29.39 | 1200474 | 66.68287221 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 114.24 | 7.09 | 6.62 | 108.28 | 114.25 | 107.49 | 2192445 |
| 1737070800 | 107.15 | 5.31 | 5.21 | 102.22 | 108.6 | 101.83 | 1357526 |
| 1736984400 | 101.84 | -0.31 | -0.30 | 104.99 | 105.88 | 101.25 | 956472 |
| 1736898000 | 102.15 | -0.19 | -0.19 | 103.6 | 104.6 | 101.315 | 806273 |
| 1736811600 | 102.34 | -2.14 | -2.05 | 103.25 | 103.25 | 100.85 | 873285 |
| 1736552400 | 104.48 | -2.03 | -1.91 | 104.87 | 105.61 | 102.02 | 1022399 |
| 1736379600 | 106.51 | 0.6 | 0.57 | 105.04 | 106.99 | 104.385 | 625748 |
| 1736293200 | 105.91 | -0.68 | -0.64 | 107.29 | 107.5 | 104 | 711980 |
| 1736206800 | 106.59 | -2.55 | -2.34 | 110 | 110.3473 | 106.36 | 1156264 |
| 1735947600 | 109.14 | 0.8 | 0.74 | 108.78 | 109.66 | 106.71 | 1325773 |
| 1735861200 | 108.34 | 4.56 | 4.39 | 105.64 | 109.14 | 104.655 | 2498657 |
| 1735688400 | 103.78 | -1.07 | -1.02 | 105.34 | 106.45 | 103.36 | 894370 |
| 1735602000 | 104.85 | 0.15 | 0.14 | 103.42 | 105.8 | 102.2 | 773236 |
| 1735342800 | 104.7 | -2.4 | -2.24 | 106.33 | 107.2 | 104.09 | 718859 |
| 1735256400 | 107.1 | 1.74 | 1.65 | 105.4 | 107.18 | 104.8 | 833280 |
| 1735077840 | 105.36 | 1.01 | 0.97 | 104.72 | 105.56 | 103.95 | 367142 |
| 1734997200 | 104.35 | 0.83 | 0.80 | 103.62 | 105.3 | 102.78 | 1264039 |
| 1734738000 | 103.52 | 2.26 | 2.23 | 100.03 | 104.89 | 100 | 2443130 |
| 1734651600 | 101.26 | 2.13 | 2.15 | 101.48 | 102.7 | 99.72 | 1481175 |
| 1734565200 | 99.13 | -4.36 | -4.21 | 104.64 | 105.71 | 97.1 | 2734069 |
| 1734478800 | 103.49 | -0.25 | -0.24 | 103.38 | 105.49 | 101.63 | 1259958 |
| 1734392400 | 103.74 | 1.89 | 1.86 | 101.37 | 104.6 | 99.71 | 1504932 |
| 1734133200 | 101.85 | 1.32 | 1.31 | 100.72 | 102.77 | 100.3209 | 1471010 |
| 1734046800 | 100.53 | -1.25 | -1.23 | 101.4 | 102.9 | 99.7301 | 1296601 |
| 1733960400 | 101.78 | 3.26 | 3.31 | 99.35 | 104.25 | 98.19 | 3194353 |
| 1733874000 | 98.52 | -4.38 | -4.26 | 102.5 | 102.67 | 97.83 | 2108471 |
| 1733787600 | 102.9 | -0.81 | -0.78 | 103.11 | 104.84 | 101.819 | 2377014 |
| 1733528400 | 103.71 | 1.76 | 1.73 | 101.94 | 104.2125 | 101.1641 | 1441569 |
| 1733442000 | 101.95 | 1.99 | 1.99 | 101.95 | 104.29 | 98.2 | 3606824 |
| 1733355600 | 99.96 | -14.19 | -12.43 | 115 | 116.5 | 99.3 | 7817204 |
| 1733269200 | 114.15 | 1.4 | 1.24 | 112.58 | 114.75 | 111.1 | 1577970 |
| 1733182800 | 112.75 | -1.33 | -1.17 | 114.24 | 114.44 | 112.57 | 948092 |
| 1732917840 | 114.08 | -0.87 | -0.76 | 116.33 | 116.8446 | 113.5 | 482488 |
| 1732750800 | 114.95 | 3.25 | 2.91 | 111.59 | 115.08 | 111.5 | 1519436 |
| 1732664400 | 111.7 | 0.36 | 0.32 | 112.37 | 113.851 | 111.63 | 1265792 |
| 1732578000 | 111.34 | 1.56 | 1.42 | 111.58 | 112.93 | 110.35 | 1496436 |
| 1732318800 | 109.78 | 0.5 | 0.46 | 110 | 111.74 | 108.165 | 1145546 |
| 1732232400 | 109.28 | 7.38 | 7.24 | 101.93 | 109.76 | 101.5 | 3466193 |
| 1732146000 | 101.9 | -0.15 | -0.15 | 100.55 | 103.1999 | 100.25 | 2534114 |
| 1732059600 | 102.05 | 1.43 | 1.42 | 99.22 | 102.61 | 99.01 | 10889833 |
| 1731973200 | 100.62 | 3.61 | 3.72 | 103.29 | 104 | 100.19 | 4259926 |
| 1731714000 | 97.01 | -1.77 | -1.79 | 97.4 | 98.73 | 95.91 | 1264281 |
| 1731627600 | 98.78 | -2.59 | -2.55 | 100.1 | 100.78 | 97.5 | 1521876 |
| 1731541200 | 101.37 | 2.25 | 2.27 | 99.47 | 104.82 | 98.31 | 2253747 |
| 1731454800 | 99.12 | -5.79 | -5.52 | 96.65 | 105.4194 | 95.8 | 4214839 |
| 1731368400 | 104.91 | 4.14 | 4.11 | 102.51 | 106.31 | 101.02 | 2956830 |
| 1731109200 | 100.77 | 3.23 | 3.31 | 97.92 | 102.38 | 97.92 | 2464588 |
| 1731022800 | 97.54 | -0.46 | -0.47 | 96.94 | 99 | 96.85 | 1087555 |
| 1730936400 | 98 | 7.99 | 8.88 | 93.745 | 98 | 91.31 | 2265040 |
| 1730850000 | 90.01 | -0.17 | -0.19 | 90 | 90.8 | 88.84 | 794909 |
| 1730763600 | 90.18 | -0.37 | -0.41 | 90.6 | 91.785 | 90.015 | 713227 |
| 1730500800 | 90.55 | 0.11 | 0.12 | 91.09 | 91.18 | 88.25 | 840851 |
| 1730414400 | 90.44 | -0.69 | -0.76 | 91 | 92 | 90.18 | 776036 |
| 1730328000 | 91.13 | 0.47 | 0.52 | 90.36 | 92.125 | 90.165 | 727257 |
| 1730241600 | 90.66 | -1.34 | -1.46 | 90.29 | 92 | 89.2104 | 1281086 |
| 1730155200 | 92 | -1.9 | -2.02 | 95 | 95.38 | 91.102 | 1156450 |
| 1729896000 | 93.9 | 0.16 | 0.17 | 93.96 | 94.37 | 92.52 | 499141 |
| 1729809600 | 93.74 | 0.49 | 0.53 | 92.98 | 94.31 | 91.55 | 539384 |
| 1729723200 | 93.25 | 0.31 | 0.33 | 92.81 | 94.325 | 92.26 | 594488 |
| 1729636800 | 92.94 | -1.65 | -1.74 | 93.64 | 94.39 | 92.39 | 677921 |
| 1729550400 | 94.59 | -1.12 | -1.17 | 94.94 | 95.2917 | 93.83 | 838510 |
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
