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 | 0.53 | 0.654240217257 | 81.01 | 81.547 | 80.91 | 2015028 | 81.218144 | CS |
| 4 | 0.75 | 0.928332714445 | 80.79 | 81.547 | 80.33 | 2016961 | 80.74228335 | CS |
| 12 | 0.73 | 0.903353545353 | 80.81 | 81.547 | 80.33 | 1947874 | 80.79869262 | CS |
| 26 | 24.92 | 44.0127163546 | 56.62 | 81.547 | 55.96 | 2877118 | 77.0602881 | CS |
| 52 | 25.04 | 44.3185840708 | 56.5 | 81.547 | 52.46 | 2889645 | 67.04097204 | CS |
| 156 | 14.81 | 22.19391578 | 66.73 | 81.547 | 47.625 | 2607501 | 66.14633859 | CS |
| 260 | 12.76 | 18.5519046234 | 68.78 | 81.547 | 47.625 | 2504269 | 65.15134437 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 81.54 | 0.19 | 0.23 | 81.38 | 81.58 | 81.05 | 1642590 |
| 1736293200 | 81.35 | 0.13 | 0.16 | 81.25 | 81.39 | 81.14 | 2513988 |
| 1736206800 | 81.22 | 0.01 | 0.01 | 81.15 | 81.26 | 81.03 | 1983567 |
| 1735947600 | 81.21 | 0.15 | 0.19 | 81.08 | 81.33 | 81.01 | 1521541 |
| 1735861200 | 81.06 | 0.09 | 0.11 | 81.01 | 81.12 | 80.91 | 2041016 |
| 1735688400 | 80.97 | 0.15 | 0.19 | 81 | 81.02 | 80.84 | 1094996 |
| 1735602000 | 80.82 | -0.35 | -0.43 | 81.06 | 81.14 | 80.695 | 1331282 |
| 1735342800 | 81.17 | 0.06 | 0.07 | 81.03 | 81.29 | 80.94 | 921689 |
| 1735256400 | 81.11 | 0.29 | 0.36 | 80.75 | 81.13 | 80.65 | 909372 |
| 1735077840 | 80.82 | 0.12 | 0.15 | 80.57 | 80.88 | 80.57 | 577931 |
| 1734997200 | 80.7 | 0.2 | 0.25 | 80.45 | 80.72 | 80.45 | 1227323 |
| 1734738000 | 80.5 | 0.16 | 0.20 | 80.34 | 80.985 | 80.33 | 5307418 |
| 1734651600 | 80.34 | -0.05 | -0.06 | 80.4 | 80.61 | 80.34 | 2229344 |
| 1734565200 | 80.39 | -0.2 | -0.25 | 80.59 | 80.65 | 80.38 | 4108845 |
| 1734478800 | 80.59 | -0.07 | -0.09 | 80.65 | 80.74 | 80.56 | 2646076 |
| 1734392400 | 80.66 | 0.1 | 0.12 | 80.75 | 80.75 | 80.618 | 2238097 |
| 1734133200 | 80.56 | -0.15 | -0.19 | 80.75 | 80.82 | 80.56 | 2632315 |
| 1734046800 | 80.71 | 0.07 | 0.09 | 80.79 | 80.84 | 80.65 | 1373638 |
| 1733960400 | 80.64 | -0.06 | -0.07 | 80.79 | 80.88 | 80.6 | 1646851 |
| 1733874000 | 80.7 | 0.12 | 0.15 | 80.63 | 80.835 | 80.59 | 1341942 |
| 1733787600 | 80.58 | -0.16 | -0.20 | 80.66 | 80.82 | 80.57 | 1409571 |
| 1733528400 | 80.74 | -0.03 | -0.04 | 80.72 | 80.93 | 80.65 | 1187231 |
| 1733442000 | 80.77 | 0.28 | 0.35 | 80.5 | 80.84 | 80.46 | 1580722 |
| 1733355600 | 80.49 | -0.1 | -0.12 | 80.51 | 80.675 | 80.43 | 2029751 |
| 1733269200 | 80.59 | -0.11 | -0.14 | 80.65 | 80.745 | 80.535 | 1220935 |
| 1733182800 | 80.7 | -0.59 | -0.73 | 80.86 | 80.92 | 80.58 | 2653710 |
| 1732917840 | 81.29 | 0.14 | 0.17 | 81.1 | 81.32 | 81.1 | 1054008 |
| 1732750800 | 81.15 | 0.02 | 0.02 | 81.2 | 81.28 | 81.08 | 1292968 |
| 1732664400 | 81.13 | 0.02 | 0.02 | 81.04 | 81.21 | 81.04 | 1122871 |
| 1732578000 | 81.11 | -0.06 | -0.07 | 81 | 81.16 | 80.8 | 3996223 |
| 1732318800 | 81.17 | 0.15 | 0.19 | 81.04 | 81.2 | 80.84 | 1525417 |
| 1732232400 | 81.02 | 0.24 | 0.30 | 80.71 | 81.09 | 80.69 | 1833277 |
| 1732146000 | 80.78 | 0.23 | 0.29 | 80.51 | 80.79 | 80.5 | 1383868 |
| 1732059600 | 80.55 | -0.05 | -0.06 | 80.6 | 80.6 | 80.37 | 1752283 |
| 1731973200 | 80.6 | 0.03 | 0.04 | 80.56 | 80.845 | 80.485 | 2480763 |
| 1731714000 | 80.57 | -0.28 | -0.35 | 81 | 81.15 | 80.4 | 3846287 |
| 1731627600 | 80.85 | -0.33 | -0.41 | 81.25 | 81.25 | 80.8 | 2453685 |
| 1731541200 | 81.18 | 0.15 | 0.19 | 81.13 | 81.205 | 80.995 | 1124777 |
| 1731454800 | 81.03 | -0.07 | -0.09 | 81.1 | 81.34 | 81.02 | 1180908 |
| 1731368400 | 81.1 | 0.1 | 0.12 | 80.96 | 81.175 | 80.96 | 1410191 |
| 1731109200 | 81 | 0.34 | 0.42 | 80.94 | 81.1 | 80.77 | 1241579 |
| 1731022800 | 80.66 | -0.28 | -0.35 | 80.97 | 81.04 | 80.65 | 2632033 |
| 1730936400 | 80.94 | 0.08 | 0.10 | 81.06 | 81.19 | 80.8 | 3727765 |
| 1730850000 | 80.86 | 0.26 | 0.32 | 80.6 | 80.89 | 80.58 | 2081771 |
| 1730763600 | 80.6 | -0.01 | -0.01 | 80.7 | 80.75 | 80.49 | 1858077 |
| 1730500800 | 80.61 | -0.04 | -0.05 | 80.59 | 80.785 | 80.59 | 3773972 |
| 1730414400 | 80.65 | -0.2 | -0.25 | 80.76 | 80.93 | 80.53 | 3235700 |
| 1730328000 | 80.85 | 0.28 | 0.35 | 80.57 | 80.9 | 80.52 | 1221691 |
| 1730241600 | 80.57 | -0.03 | -0.04 | 80.6 | 80.76 | 80.55 | 1911048 |
| 1730155200 | 80.6 | -0.28 | -0.35 | 80.96 | 81.03 | 80.6 | 2488517 |
| 1729896000 | 80.88 | -0.15 | -0.19 | 80.91 | 80.97 | 80.8 | 1894220 |
| 1729809600 | 81.03 | 0.07 | 0.09 | 80.98 | 81.125 | 80.93 | 1399770 |
| 1729723200 | 80.96 | 0.04 | 0.05 | 80.95 | 80.99 | 80.775 | 1451588 |
| 1729636800 | 80.92 | -0.25 | -0.31 | 81.2 | 81.25 | 80.91 | 2109440 |
| 1729550400 | 81.17 | 0.12 | 0.15 | 81 | 81.26 | 80.85 | 2157568 |
| 1729291200 | 81.05 | 0.03 | 0.04 | 81.05 | 81.07 | 80.88 | 1643105 |
| 1729204800 | 81.02 | -0.04 | -0.05 | 81.02 | 81.12 | 80.905 | 1205334 |
| 1729118400 | 81.06 | 0.13 | 0.16 | 80.81 | 81.205 | 80.8 | 808939 |
| 1729032000 | 80.93 | 0.3 | 0.37 | 80.68 | 81.09 | 80.6 | 1305852 |
| 1728945600 | 80.63 | 0.08 | 0.10 | 80.55 | 80.7 | 80.535 | 1293480 |
| 1728686400 | 80.55 | 0.01 | 0.01 | 80.59 | 80.6 | 80.51 | 1151967 |
| 1728600000 | 80.54 | -0.02 | -0.02 | 80.59 | 80.62 | 80.5 | 1794569 |
| 1728513600 | 80.56 | 0 | 0.00 | 80.6 | 80.66 | 80.56 | 1446165 |
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
