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 | -6.87 | -6.05713278081 | 113.42 | 114.12 | 106.55 | 334737 | 111.46468058 | CS |
| 4 | -12.52 | -10.5148232132 | 119.07 | 120.42 | 106.55 | 316306 | 114.93442977 | CS |
| 12 | 3.62 | 3.51695326921 | 102.93 | 120.42 | 99.81 | 323848 | 110.64170003 | CS |
| 26 | 15.47 | 16.985068072 | 91.08 | 120.42 | 90.67 | 315758 | 104.61088476 | CS |
| 52 | 8.11 | 8.23852092645 | 98.44 | 120.42 | 86.43 | 341598 | 98.29941442 | CS |
| 156 | -2.53 | -2.31939860653 | 109.08 | 120.42 | 86.43 | 268441 | 101.47205985 | CS |
| 260 | -1.32 | -1.22369518865 | 107.87 | 120.42 | 69.0512 | 281026 | 98.94044786 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 108.78 | -0.22 | -0.20 | 108.48 | 109.535 | 108.09 | 858100 |
| 1734651600 | 109 | 0.21 | 0.19 | 108.83 | 110.38 | 108.83 | 272455 |
| 1734565200 | 108.79 | -3.33 | -2.97 | 112.06 | 112.39 | 108.77 | 310902 |
| 1734478800 | 112.12 | -1.29 | -1.14 | 113.35 | 113.96 | 111.38 | 408020 |
| 1734392400 | 113.41 | 0.35 | 0.31 | 113.03 | 114.12 | 112.9482 | 374284 |
| 1734133200 | 113.06 | -0.1 | -0.09 | 114.07 | 114.1 | 112 | 320510 |
| 1734046800 | 113.16 | 0.19 | 0.17 | 113.59 | 114.58 | 112.7 | 381468 |
| 1733960400 | 112.97 | 0.08 | 0.07 | 113 | 113.75 | 112.69 | 409780 |
| 1733874000 | 112.89 | -0.69 | -0.61 | 113.7 | 113.765 | 112.42 | 252703 |
| 1733787600 | 113.58 | -1.54 | -1.34 | 114.53 | 115 | 113.38 | 314276 |
| 1733528400 | 115.12 | -0.87 | -0.75 | 116.11 | 116.205 | 114.65 | 195144 |
| 1733442000 | 115.99 | -0.19 | -0.16 | 116.04 | 116.67 | 115.79 | 230665 |
| 1733355600 | 116.18 | -0.31 | -0.27 | 116.61 | 116.72 | 115.73 | 187352 |
| 1733269200 | 116.49 | -0.39 | -0.33 | 117.27 | 117.89 | 116.47 | 252717 |
| 1733182800 | 116.88 | -1.59 | -1.34 | 118.06 | 118.385 | 115.878 | 341175 |
| 1732917840 | 118.47 | -0.27 | -0.23 | 118.89 | 119.5 | 118.28 | 130156 |
| 1732750800 | 118.74 | 0.85 | 0.72 | 118.34 | 119.56 | 118.03 | 439780 |
| 1732664400 | 117.89 | -1.07 | -0.90 | 119.28 | 119.28 | 117.82 | 350188 |
| 1732578000 | 118.96 | 0.05 | 0.04 | 119.36 | 120.42 | 118.93 | 466915 |
| 1732318800 | 118.91 | 0.11 | 0.09 | 119.25 | 120.02 | 118.78 | 415164 |
| 1732232400 | 118.8 | 0.84 | 0.71 | 117.84 | 119.21 | 117.77 | 281747 |
| 1732146000 | 117.96 | 0.19 | 0.16 | 117.5 | 118.23 | 117.355 | 260569 |
| 1732059600 | 117.77 | -0.79 | -0.67 | 117.95 | 117.985 | 116.78 | 426215 |
| 1731973200 | 118.56 | 1.37 | 1.17 | 117.21 | 118.89 | 116.43 | 223686 |
| 1731714000 | 117.19 | 0.45 | 0.39 | 116.98 | 117.6582 | 116.6 | 322507 |
| 1731627600 | 116.74 | -0.59 | -0.50 | 117.56 | 117.835 | 116.64 | 311629 |
| 1731541200 | 117.33 | -1.04 | -0.88 | 118.68 | 119.65 | 117 | 429469 |
| 1731454800 | 118.37 | 1.36 | 1.16 | 117.37 | 119.26 | 117.36 | 528866 |
| 1731368400 | 117.01 | 3.18 | 2.79 | 113.98 | 117.26 | 113.34 | 582631 |
| 1731109200 | 113.83 | 2.61 | 2.35 | 111.47 | 114.24 | 111.165 | 629360 |
| 1731022800 | 111.22 | -0.22 | -0.20 | 111.62 | 112 | 110.4351 | 425720 |
| 1730936400 | 111.44 | 1.92 | 1.75 | 109.59 | 112.03 | 109.385 | 505164 |
| 1730850000 | 109.52 | 2.58 | 2.41 | 107.8 | 109.53 | 107.2 | 675431 |
| 1730763600 | 106.94 | 1.09 | 1.03 | 105.6 | 107.01 | 105.22 | 753461 |
| 1730500800 | 105.85 | 2.37 | 2.29 | 107.8 | 109.47 | 105.75 | 1243633 |
| 1730414400 | 103.48 | 1.32 | 1.29 | 100.1 | 104.87 | 100.1 | 522147 |
| 1730328000 | 102.16 | 0.22 | 0.22 | 102.48 | 102.91 | 101.62 | 268005 |
| 1730241600 | 101.94 | -1.88 | -1.81 | 103.06 | 103.14 | 101.83 | 201799 |
| 1730155200 | 103.82 | 0.17 | 0.16 | 104.1 | 104.685 | 103.4 | 225274 |
| 1729896000 | 103.65 | -1.13 | -1.08 | 105.06 | 105.12 | 103.48 | 168777 |
| 1729809600 | 104.78 | -0.2 | -0.19 | 104.76 | 105.25 | 104.35 | 222641 |
| 1729723200 | 104.98 | 1.16 | 1.12 | 103.97 | 105.03 | 103.88 | 261852 |
| 1729636800 | 103.82 | -0.01 | -0.01 | 103.58 | 104.14 | 103.085 | 245862 |
| 1729550400 | 103.83 | -0.94 | -0.90 | 104.85 | 105 | 103.54 | 258728 |
| 1729291200 | 104.77 | 0.94 | 0.91 | 104.05 | 105 | 103.53 | 190513 |
| 1729204800 | 103.83 | -0.64 | -0.61 | 104.17 | 104.62 | 103.8 | 225554 |
| 1729118400 | 104.47 | 0.8 | 0.77 | 104.07 | 104.62 | 103.6 | 205887 |
| 1729032000 | 103.67 | 1.07 | 1.04 | 103.21 | 104.76 | 102.88 | 294841 |
| 1728945600 | 102.6 | 1.51 | 1.49 | 101.35 | 102.63 | 101 | 159810 |
| 1728686400 | 101.09 | 0.98 | 0.98 | 99.92 | 101.32 | 99.92 | 153567 |
| 1728600000 | 100.11 | -0.63 | -0.63 | 100.3 | 101.08 | 99.81 | 178674 |
| 1728513600 | 100.74 | -0.31 | -0.31 | 100.74 | 101.37 | 100.295 | 195432 |
| 1728427200 | 101.05 | 0.03 | 0.03 | 101.5 | 101.56 | 100.705 | 275851 |
| 1728340800 | 101.02 | -0.55 | -0.54 | 101.52 | 101.56 | 100.7339 | 232471 |
| 1728081600 | 101.57 | -0.18 | -0.18 | 101.08 | 101.88 | 100.29 | 189115 |
| 1727995200 | 101.75 | -0.75 | -0.73 | 102.68 | 102.68 | 101.51 | 151568 |
| 1727908800 | 102.5 | -0.89 | -0.86 | 102.82 | 103.14 | 102.335 | 147653 |
| 1727822400 | 103.39 | 0.3 | 0.29 | 103.06 | 103.9 | 102.35 | 235978 |
| 1727736000 | 103.09 | -0.13 | -0.13 | 103.34 | 103.34 | 102.48 | 178593 |
| 1727476800 | 103.22 | 0.83 | 0.81 | 102.93 | 103.7325 | 102.63 | 178516 |
| 1727390400 | 102.39 | -0.26 | -0.25 | 102.5 | 103 | 101.86 | 228432 |
| 1727304000 | 102.65 | -0.02 | -0.02 | 103.17 | 103.18 | 102.095 | 237325 |
| 1727217600 | 102.67 | -0.54 | -0.52 | 102.79 | 103.92 | 102.44 | 270660 |
| 1727131200 | 103.21 | 0.99 | 0.97 | 102.96 | 103.82 | 102.58 | 312913 |
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
