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 | 0.39 | 0.517790759426 | 75.32 | 77.52 | 74.9 | 208466 | 76.1018406 | CS |
| 4 | 1.74 | 2.35230498851 | 73.97 | 81 | 71.49 | 410618 | 76.74080504 | CS |
| 12 | -7.34 | -8.83804936785 | 83.05 | 87.7699 | 71.49 | 282555 | 78.79719941 | CS |
| 26 | 14.48 | 23.6485382982 | 61.23 | 87.7699 | 59.83 | 263213 | 76.32842968 | CS |
| 52 | -1.9 | -2.44813812653 | 77.61 | 87.7699 | 59 | 293734 | 71.99996562 | CS |
| 156 | -8.38 | -9.96551314068 | 84.09 | 87.7699 | 59 | 133296 | 72.95428207 | CS |
| 260 | -8.38 | -9.96551314068 | 84.09 | 87.7699 | 59 | 79595 | 72.95428207 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 75.71 | 0.41 | 0.54 | 75 | 76.41 | 75 | 148340 |
| 1738626000 | 75.3 | -1.07 | -1.40 | 75.1 | 76.345 | 74.9 | 167432 |
| 1738366800 | 76.37 | -0.51 | -0.66 | 76.88 | 77.45 | 76.15 | 192259 |
| 1738280400 | 76.88 | 0.89 | 1.17 | 76.68 | 77.52 | 76.295 | 233851 |
| 1738194000 | 75.99 | 0.48 | 0.64 | 75.32 | 76.26 | 75.1801 | 295154 |
| 1738107600 | 75.51 | -0.61 | -0.80 | 75.84 | 76.18 | 75.06 | 181283 |
| 1738021200 | 76.12 | 0.36 | 0.48 | 76.09 | 76.967 | 75.52 | 281664 |
| 1737762000 | 75.76 | 0.76 | 1.01 | 75.37 | 76.26 | 75.2 | 670388 |
| 1737675600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1737589200 | 75 | -1.33 | -1.74 | 76.05 | 76.09 | 74.99 | 458249 |
| 1737502800 | 76.33 | -0.32 | -0.42 | 77.33 | 77.3364 | 75.87 | 324386 |
| 1737157200 | 76.65 | -0.84 | -1.08 | 77.79 | 77.99 | 76.55 | 387462 |
| 1737070800 | 77.49 | -0.29 | -0.37 | 77.79 | 78.2211 | 77.39 | 307960 |
| 1736984400 | 77.78 | -0.06 | -0.08 | 78.53 | 79.1 | 77.425 | 499766 |
| 1736898000 | 77.84 | -0.78 | -0.99 | 80 | 80.01 | 77.05 | 853763 |
| 1736811600 | 78.62 | 6.84 | 9.53 | 77.75 | 81 | 76.69 | 1524829 |
| 1736552400 | 71.78 | -1.85 | -2.51 | 72.54 | 72.7668 | 71.49 | 262776 |
| 1736379600 | 73.63 | -0.54 | -0.73 | 73.425 | 74.19 | 72.83 | 178324 |
| 1736293200 | 74.17 | -1.17 | -1.55 | 76.46 | 76.589 | 73.78 | 199933 |
| 1736206800 | 75.34 | -1.14 | -1.49 | 76.6 | 77.47 | 75.29 | 135762 |
| 1735947600 | 76.48 | 0.67 | 0.88 | 75.57 | 76.765 | 75.33 | 312850 |
| 1735861200 | 75.81 | -1.11 | -1.44 | 77.575 | 77.84 | 75.31 | 154693 |
| 1735688400 | 76.92 | 0.28 | 0.37 | 76.5 | 77.4546 | 75.895 | 156617 |
| 1735602000 | 76.64 | -0.02 | -0.03 | 76.285 | 77.1 | 75.01 | 171553 |
| 1735342800 | 76.66 | -0.38 | -0.49 | 76.84 | 76.97 | 76 | 288283 |
| 1735256400 | 77.04 | 0.21 | 0.27 | 76.36 | 77.26 | 76.13 | 106461 |
| 1735077840 | 76.83 | 0.43 | 0.56 | 76.4 | 76.87 | 75.926 | 43854 |
| 1734997200 | 76.4 | -0.18 | -0.24 | 76.19 | 77.07 | 75.71 | 243468 |
| 1734738000 | 76.58 | 1.26 | 1.67 | 75.65 | 77.92 | 75.65 | 626196 |
| 1734651600 | 75.32 | -0.89 | -1.17 | 76.595 | 77.615 | 75.3 | 362725 |
| 1734565200 | 76.21 | -3.57 | -4.47 | 79.85 | 80.29 | 76.16 | 270188 |
| 1734478800 | 79.78 | -2 | -2.45 | 81.65 | 82.295 | 79.63 | 254743 |
| 1734392400 | 81.78 | -0.23 | -0.28 | 81.82 | 82.58 | 81.381 | 192506 |
| 1734133200 | 82.01 | -1.3 | -1.56 | 82.83 | 82.83 | 81.2 | 247104 |
| 1734046800 | 83.31 | -0.07 | -0.08 | 83.435 | 84.71 | 82.94 | 207579 |
| 1733960400 | 83.38 | -0.63 | -0.75 | 84.525 | 84.92 | 82.89 | 246764 |
| 1733874000 | 84.01 | -0.19 | -0.23 | 83.87 | 84.69 | 83.06 | 242345 |
| 1733787600 | 84.2 | -0.86 | -1.01 | 84.91 | 85.41 | 83.31 | 121480 |
| 1733528400 | 85.06 | -0.76 | -0.89 | 86.5 | 86.64 | 84.45 | 346505 |
| 1733442000 | 85.82 | 0.06 | 0.07 | 85.96 | 86.43 | 85.28 | 175867 |
| 1733355600 | 85.76 | -0.42 | -0.49 | 86.52 | 86.52 | 85.353 | 194685 |
| 1733269200 | 86.18 | 0.52 | 0.61 | 86.07 | 86.42 | 84.78 | 181496 |
| 1733182800 | 85.66 | -1.08 | -1.25 | 86.3 | 86.3 | 85.07 | 267231 |
| 1732917840 | 86.74 | -0.14 | -0.16 | 87.35 | 87.6025 | 86.44 | 82061 |
| 1732750800 | 86.88 | 0.48 | 0.56 | 87.09 | 87.7699 | 86.3582 | 141947 |
| 1732664400 | 86.4 | 0.28 | 0.33 | 86.29 | 86.94 | 85.8046 | 172271 |
| 1732578000 | 86.12 | 2.25 | 2.68 | 84.87 | 87.4599 | 84.87 | 283514 |
| 1732318800 | 83.87 | 1.72 | 2.09 | 83.02 | 84.22 | 82.83 | 196038 |
| 1732232400 | 82.15 | 2.41 | 3.02 | 80.15 | 82.92 | 80.1 | 292129 |
| 1732146000 | 79.74 | 0.29 | 0.37 | 79.38 | 79.85 | 78.7028 | 186873 |
| 1732059600 | 79.45 | 0.24 | 0.30 | 78.775 | 79.925 | 78.44 | 192800 |
| 1731973200 | 79.21 | -0.7 | -0.88 | 79.38 | 79.99 | 78.88 | 231774 |
| 1731714000 | 79.91 | -0.95 | -1.17 | 81.21 | 81.5 | 79.41 | 265088 |
| 1731627600 | 80.86 | -1.27 | -1.55 | 82.83 | 82.83 | 80.59 | 228097 |
| 1731541200 | 82.13 | -0.38 | -0.46 | 83.21 | 83.22 | 82.025 | 167738 |
| 1731454800 | 82.51 | -1.04 | -1.24 | 83.5 | 83.655 | 82.38 | 171006 |
| 1731368400 | 83.55 | -0.9 | -1.07 | 84.95 | 84.9612 | 83.35 | 289251 |
| 1731109200 | 84.45 | 0.63 | 0.75 | 83.38 | 84.88 | 82.9174 | 317461 |
| 1731022800 | 83.82 | 0.92 | 1.11 | 82.56 | 84.12 | 82.27 | 276625 |
| 1730936400 | 82.9 | 1.95 | 2.41 | 82 | 83.16 | 80.05 | 529629 |
| 1730850000 | 80.95 | 5.02 | 6.61 | 78.275 | 80.95 | 77.675 | 484625 |
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
