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 | 42.84 | 2.45408613361 | 1745.66 | 1811.81 | 1733.285 | 118153 | 1770.40168864 | CS |
| 4 | 40.99 | 2.34562320101 | 1747.51 | 1811.81 | 1641.51 | 65896 | 1734.59690639 | CS |
| 12 | 227.265 | 14.5567451409 | 1561.235 | 1811.81 | 1521.25 | 58005 | 1707.22576486 | CS |
| 26 | 215.95 | 13.7324727354 | 1572.55 | 1811.81 | 1491.03 | 45490 | 1644.20829104 | CS |
| 52 | 336.75 | 23.1961425865 | 1451.75 | 1811.81 | 1342.66 | 45632 | 1578.21300458 | CS |
| 156 | 588.5 | 49.0416666667 | 1200 | 1811.81 | 1064.09 | 46689 | 1415.76521697 | CS |
| 260 | 596.53 | 50.0457226272 | 1191.97 | 1811.81 | 710.52 | 48602 | 1272.87467964 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 1788.5 | 14.43 | 0.81 | 1791.51 | 1811.81 | 1783.74 | 66615 |
| 1737157200 | 1774.07 | 5.03 | 0.28 | 1775 | 1782.88 | 1769 | 250763 |
| 1737070800 | 1769.04 | 22.74 | 1.30 | 1746.3 | 1776.68 | 1744.16 | 71059 |
| 1736984400 | 1746.3 | 25.3 | 1.47 | 1745.66 | 1754.13 | 1733.285 | 84174 |
| 1736898000 | 1721 | 51.03 | 3.06 | 1672.31 | 1722.42 | 1668.99 | 85023 |
| 1736811600 | 1669.97 | 9.83 | 0.59 | 1648.99 | 1672.01 | 1641.51 | 77444 |
| 1736552400 | 1660.14 | -47.59 | -2.79 | 1696.03 | 1696.03 | 1656.66 | 53549 |
| 1736379600 | 1707.73 | 1.61 | 0.09 | 1705 | 1714.75 | 1688.35 | 52442 |
| 1736293200 | 1706.12 | 3.7 | 0.22 | 1710 | 1727.03 | 1696.765 | 51078 |
| 1736206800 | 1702.42 | -10.66 | -0.62 | 1710.3554 | 1739.46 | 1700 | 76173 |
| 1735947600 | 1713.08 | -4.28 | -0.25 | 1723.54 | 1723.54 | 1707.0101 | 38345 |
| 1735861200 | 1717.36 | -8.87 | -0.51 | 1732.95 | 1737.99 | 1712.4501 | 34430 |
| 1735688400 | 1726.23 | 1.02 | 0.06 | 1712.27 | 1742.47 | 1712.27 | 39448 |
| 1735602000 | 1725.21 | -15.14 | -0.87 | 1721.08 | 1733.23 | 1710.0301 | 25830 |
| 1735342800 | 1740.35 | -11.78 | -0.67 | 1752.13 | 1756.105 | 1728.57 | 26237 |
| 1735256400 | 1752.13 | -3 | -0.17 | 1747.51 | 1767.04 | 1734.12 | 21730 |
| 1735077840 | 1755.13 | 18.21 | 1.05 | 1735.38 | 1759.26 | 1734.36 | 24036 |
| 1734997200 | 1736.92 | 9.72 | 0.56 | 1696.5 | 1739.49 | 1696.5 | 53803 |
| 1734738000 | 1727.2 | 26.93 | 1.58 | 1696.22 | 1743.3 | 1695.66 | 116454 |
| 1734651600 | 1700.27 | 22.81 | 1.36 | 1700.7 | 1710.15 | 1685.2238 | 50613 |
| 1734565200 | 1677.46 | -32.68 | -1.91 | 1706.5 | 1724.1297 | 1675.04 | 53892 |
| 1734478800 | 1710.14 | -14.36 | -0.83 | 1711.57 | 1715.54 | 1703.72 | 40173 |
| 1734392400 | 1724.5 | -11.29 | -0.65 | 1734.44 | 1735.94 | 1716.34 | 41775 |
| 1734133200 | 1735.79 | -7 | -0.40 | 1744.13 | 1756.31 | 1730.48 | 48879 |
| 1734046800 | 1742.79 | -14.43 | -0.82 | 1758.365 | 1766.63 | 1742 | 37059 |
| 1733960400 | 1757.22 | 2.6 | 0.15 | 1765.5 | 1788.35 | 1740.52 | 54342 |
| 1733874000 | 1754.62 | -1.77 | -0.10 | 1744 | 1799.9993 | 1714.84 | 117540 |
| 1733787600 | 1756.39 | -0.38 | -0.02 | 1748.1182 | 1772.56 | 1743.4633 | 66505 |
| 1733528400 | 1756.77 | -2.27 | -0.13 | 1760 | 1771.55 | 1753.26 | 60198 |
| 1733442000 | 1759.04 | 11.52 | 0.66 | 1758.2 | 1777.36 | 1747.62 | 38952 |
| 1733355600 | 1747.52 | 2.58 | 0.15 | 1741.33 | 1752.72 | 1725.0532 | 41317 |
| 1733269200 | 1744.94 | -19.54 | -1.11 | 1763.43 | 1774.25 | 1742.6 | 41006 |
| 1733182800 | 1764.48 | -18.44 | -1.03 | 1769.035 | 1776.16 | 1751.79 | 65191 |
| 1732917840 | 1782.92 | -2.19 | -0.12 | 1796.72 | 1796.73 | 1780.78 | 26650 |
| 1732750800 | 1785.11 | 9.38 | 0.53 | 1783.73 | 1809.11 | 1776.01 | 48871 |
| 1732664400 | 1775.73 | 14.11 | 0.80 | 1755.46 | 1778.1 | 1745.47 | 31759 |
| 1732578000 | 1761.62 | 11.62 | 0.66 | 1755.955 | 1774.9799 | 1741.13 | 86345 |
| 1732318800 | 1750 | 31.55 | 1.84 | 1711.83 | 1751.35 | 1709.88 | 35014 |
| 1732232400 | 1718.45 | 24.33 | 1.44 | 1677.3047 | 1725.65 | 1677.3047 | 39361 |
| 1732146000 | 1694.12 | 23.79 | 1.42 | 1675.33 | 1697.19 | 1667.845 | 49174 |
| 1732059600 | 1670.33 | -35.94 | -2.11 | 1683.2575 | 1692.69 | 1666.14 | 53808 |
| 1731973200 | 1706.27 | -1.37 | -0.08 | 1700.925 | 1712 | 1695 | 51883 |
| 1731714000 | 1707.64 | -2.39 | -0.14 | 1718.51 | 1733.58 | 1690.42 | 48093 |
| 1731627600 | 1710.03 | 54.67 | 3.30 | 1666.355 | 1718.69 | 1660.2801 | 75719 |
| 1731541200 | 1655.3599 | 0.85 | 0.05 | 1660.025 | 1665.92 | 1650.03 | 73494 |
| 1731454800 | 1654.51 | 2.82 | 0.17 | 1674.66 | 1674.66 | 1650.51 | 40509 |
| 1731368400 | 1651.69 | 0.95 | 0.06 | 1646.22 | 1676.555 | 1645.42 | 39207 |
| 1731109200 | 1650.74 | 14.6 | 0.89 | 1640 | 1675.51 | 1637.8 | 39591 |
| 1731022800 | 1636.14 | -7.51 | -0.46 | 1636.55 | 1641.824 | 1620.6099 | 41942 |
| 1730936400 | 1643.65 | 84.8 | 5.44 | 1603.8548 | 1648.32 | 1597.21 | 51785 |
| 1730850000 | 1558.85 | 8.32 | 0.54 | 1547.9 | 1562.24 | 1542.45 | 56892 |
| 1730763600 | 1550.53 | 5.53 | 0.36 | 1545.98 | 1553.6609 | 1534.6 | 52229 |
| 1730500800 | 1545 | 2.99 | 0.19 | 1535.92 | 1559.3599 | 1535.92 | 68427 |
| 1730414400 | 1542.01 | -24.17 | -1.54 | 1541.51 | 1586.44 | 1521.25 | 98975 |
| 1730328000 | 1566.18 | 1.73 | 0.11 | 1561.2349 | 1579.215 | 1550.1873 | 74495 |
| 1730241600 | 1564.45 | 0.45 | 0.03 | 1564.9 | 1568.56 | 1553.47 | 89798 |
| 1730155200 | 1564 | 14.2 | 0.92 | 1560.675 | 1571.29 | 1559.915 | 45654 |
| 1729896000 | 1549.8 | -28.33 | -1.80 | 1580.96 | 1589.31 | 1546.49 | 28461 |
| 1729809600 | 1578.13 | 10.57 | 0.67 | 1583.455 | 1590.21 | 1564.6099 | 43131 |
| 1729723200 | 1567.56 | -18.37 | -1.16 | 1585.57 | 1585.57 | 1558.14 | 41224 |
| 1729636800 | 1585.93 | -13.25 | -0.83 | 1587.95 | 1592.5999 | 1566 | 26658 |
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
