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 | 0.2 | 0.245218244237 | 81.56 | 83.8599 | 79.8 | 858178 | 82.09190466 | CS |
| 4 | 1.53 | 1.90701732519 | 80.23 | 83.8599 | 77.19 | 694470 | 80.50920548 | CS |
| 12 | -1.63 | -1.95467082384 | 83.39 | 96.8145 | 76.81 | 1367163 | 82.83577351 | CS |
| 26 | 18.64 | 29.5310519645 | 63.12 | 96.8145 | 62.56 | 1047337 | 78.01916636 | CS |
| 52 | 34.08 | 71.4765100671 | 47.68 | 96.8145 | 46.43 | 859511 | 68.83050384 | CS |
| 156 | 55.405 | 210.225763612 | 26.355 | 96.8145 | 24.71 | 552245 | 52.73221695 | CS |
| 260 | 66.31 | 429.190938511 | 15.45 | 96.8145 | 8.39 | 430230 | 44.81098549 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 81.46 | -1.21 | -1.46 | 82.72 | 82.72 | 79.8 | 680403 |
| 1737502800 | 82.67 | 0.55 | 0.67 | 82.65 | 83.8599 | 82.44 | 1061002 |
| 1737157200 | 82.12 | 0.27 | 0.33 | 82.9 | 83.2 | 81.17 | 810911 |
| 1737070800 | 81.85 | 0.61 | 0.75 | 81.56 | 81.98 | 80.8 | 872128 |
| 1736984400 | 81.24 | 0.6 | 0.74 | 82.73 | 82.97 | 80.825 | 617575 |
| 1736898000 | 80.64 | 1.52 | 1.92 | 79.77 | 80.865 | 79.35 | 655232 |
| 1736811600 | 79.12 | 0.91 | 1.16 | 77.38 | 79.32 | 77.19 | 929826 |
| 1736552400 | 78.21 | -1.58 | -1.98 | 78.32 | 79.01 | 77.41 | 796570 |
| 1736379600 | 79.79 | 0.67 | 0.85 | 78.37 | 79.84 | 77.96 | 818388 |
| 1736293200 | 79.12 | -1.66 | -2.05 | 81.16 | 81.16 | 79.045 | 677717 |
| 1736206800 | 80.78 | 0.04 | 0.05 | 80.5101 | 81.28 | 80.165 | 447842 |
| 1735947600 | 80.74 | 1.01 | 1.27 | 79.8 | 80.85 | 79.51 | 463337 |
| 1735861200 | 79.73 | 0.37 | 0.47 | 79.51 | 81.1 | 78.9 | 659661 |
| 1735688400 | 79.36 | -0.41 | -0.51 | 80.04 | 80.79 | 79.18 | 695307 |
| 1735602000 | 79.77 | -0.19 | -0.24 | 79.29 | 80.26 | 78.8 | 460356 |
| 1735342800 | 79.96 | -1.1 | -1.36 | 80.455 | 80.85 | 79.14 | 389786 |
| 1735256400 | 81.06 | 0.43 | 0.53 | 80.23 | 82.29 | 79.83 | 686675 |
| 1735077840 | 80.63 | 1.01 | 1.27 | 79.75 | 80.73 | 79.14 | 242042 |
| 1734997200 | 79.62 | -0.56 | -0.70 | 80.38 | 80.5065 | 78.635 | 747217 |
| 1734738000 | 80.18 | 0.69 | 0.87 | 78.09 | 82.24 | 78.05 | 6097228 |
| 1734651600 | 79.49 | 0.78 | 0.99 | 79.45 | 80.82 | 79.08 | 910797 |
| 1734565200 | 78.71 | -3.78 | -4.58 | 83.13 | 83.46 | 77.87 | 1083128 |
| 1734478800 | 82.49 | -1.58 | -1.88 | 83.49 | 83.5199 | 81.04 | 875730 |
| 1734392400 | 84.07 | 1.59 | 1.93 | 82.53 | 84.08 | 82.29 | 894969 |
| 1734133200 | 82.48 | -0.47 | -0.57 | 83.67 | 83.67 | 81.535 | 695767 |
| 1734046800 | 82.95 | -1.13 | -1.34 | 84.27 | 84.79 | 82.61 | 992118 |
| 1733960400 | 84.08 | 3.92 | 4.89 | 82.4 | 85.82 | 82.08 | 1342567 |
| 1733874000 | 80.16 | 2.1 | 2.69 | 77.73 | 80.49 | 77.73 | 1161567 |
| 1733787600 | 78.06 | -0.66 | -0.84 | 78.8 | 79.04 | 77.82 | 683733 |
| 1733528400 | 78.72 | -0.21 | -0.27 | 79.2892 | 79.86 | 77.41 | 1128120 |
| 1733442000 | 78.93 | 0.25 | 0.32 | 77.835 | 79 | 76.81 | 1343211 |
| 1733355600 | 78.68 | -0.2 | -0.25 | 79.24 | 79.5 | 77.87 | 810894 |
| 1733269200 | 78.88 | -1.87 | -2.32 | 81.175 | 81.29 | 77.82 | 946219 |
| 1733182800 | 80.75 | -0.02 | -0.02 | 81.61 | 81.86 | 80.34 | 1338907 |
| 1732917840 | 80.77 | -0.06 | -0.07 | 81.705 | 82.49 | 80.46 | 679048 |
| 1732750800 | 80.83 | -0.51 | -0.63 | 81.775 | 82.31 | 80.52 | 921779 |
| 1732664400 | 81.34 | -0.81 | -0.99 | 82.76 | 83.29 | 80.57 | 1774203 |
| 1732578000 | 82.15 | -5.75 | -6.54 | 87.61 | 88.1518 | 81.58 | 23513564 |
| 1732318800 | 87.9 | -3.8 | -4.14 | 88.41 | 88.61 | 85.51 | 3073631 |
| 1732232400 | 91.7 | 0.7 | 0.77 | 91.7 | 93.01 | 90.8 | 563170 |
| 1732146000 | 91 | 0.32 | 0.35 | 92.49 | 92.69 | 90.45 | 601649 |
| 1732059600 | 90.68 | 0.32 | 0.35 | 89.75 | 91.04 | 89.495 | 401310 |
| 1731973200 | 90.36 | 1.68 | 1.89 | 89.35 | 91.17 | 88.74 | 568893 |
| 1731714000 | 88.68 | -1.47 | -1.63 | 91 | 91 | 88.59 | 686157 |
| 1731627600 | 90.15 | -0.85 | -0.93 | 91.365 | 92.62 | 89.95 | 755911 |
| 1731541200 | 91 | -2.45 | -2.62 | 94.07 | 94.5 | 90.97 | 624253 |
| 1731454800 | 93.45 | -1.89 | -1.98 | 94.66 | 95.895 | 93.08 | 707702 |
| 1731368400 | 95.34 | 0.94 | 1.00 | 95.75 | 96.8145 | 94.5 | 679692 |
| 1731109200 | 94.4 | 0.89 | 0.95 | 93.713 | 95.09 | 92.645 | 665178 |
| 1731022800 | 93.51 | -1.49 | -1.57 | 94.47 | 94.705 | 93.03 | 783152 |
| 1730936400 | 95 | 10.27 | 12.12 | 91.76 | 95.84 | 89.28 | 1709156 |
| 1730850000 | 84.73 | 1.73 | 2.08 | 82.4 | 84.88 | 82.06 | 504083 |
| 1730763600 | 83 | 1.54 | 1.89 | 81.6 | 83.84 | 81.6 | 593047 |
| 1730500800 | 81.46 | -0.51 | -0.62 | 83 | 83.21 | 81.32 | 927949 |
| 1730414400 | 81.97 | -1.03 | -1.24 | 83.37 | 83.88 | 81.94 | 768761 |
| 1730328000 | 83 | 0 | 0.00 | 83.01 | 84.06 | 82.74 | 611988 |
| 1730241600 | 83 | -0.06 | -0.07 | 81.935 | 83.08 | 81.64 | 543201 |
| 1730155200 | 83.06 | 1.21 | 1.48 | 82.4 | 83.41 | 81.76 | 919526 |
| 1729896000 | 81.85 | 0.05 | 0.06 | 82.3 | 82.74 | 81.23 | 1023640 |
| 1729809600 | 81.8 | 0.8 | 0.99 | 81.28 | 81.84 | 80.55 | 886700 |
| 1729723200 | 81 | -1.22 | -1.48 | 81.92 | 82.305 | 79.495 | 1069921 |
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
