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 | -11.36 | -0.903264793346 | 1257.66 | 1279.12 | 1186.31 | 145525 | 1226.52807028 | CS |
| 4 | 37.24 | 3.08007873885 | 1209.06 | 1292.88 | 1186.31 | 116253 | 1249.00483362 | CS |
| 12 | -247.79 | -16.5846769606 | 1494.09 | 1521.01 | 1155.59 | 137246 | 1296.42887431 | CS |
| 26 | -222.21 | -15.1316640677 | 1468.51 | 1546.93 | 1155.59 | 127037 | 1352.04970814 | CS |
| 52 | 29.04 | 2.38568588469 | 1217.26 | 1546.93 | 1115.64 | 133969 | 1323.44777499 | CS |
| 156 | -394.95 | -24.0639756283 | 1641.25 | 1714.75 | 928.495 | 128772 | 1298.85846165 | CS |
| 260 | 458.3 | 58.1598984772 | 788 | 1714.75 | 579.4 | 126653 | 1202.24047205 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1246.3 | 11.91 | 0.96 | 1233.77 | 1248.2 | 1227.74 | 33619 |
| 1734997200 | 1234.39 | 3.65 | 0.30 | 1219.44 | 1236.325 | 1219.145 | 87451 |
| 1734738000 | 1230.74 | 24.72 | 2.05 | 1186.31 | 1240.655 | 1186.31 | 259585 |
| 1734651600 | 1206.02 | -8.42 | -0.69 | 1218.525 | 1219.515 | 1198.25 | 124508 |
| 1734565200 | 1214.44 | -32.44 | -2.60 | 1245.56 | 1252.39 | 1211.05 | 136845 |
| 1734478800 | 1246.88 | -13.85 | -1.10 | 1257.66 | 1279.1199 | 1241.98 | 119238 |
| 1734392400 | 1260.73 | -16.25 | -1.27 | 1268.32 | 1287.23 | 1257.14 | 115490 |
| 1734133200 | 1276.98 | 0.06 | 0.00 | 1275.68 | 1280 | 1259.0411 | 117352 |
| 1734046800 | 1276.92 | 6.29 | 0.50 | 1273 | 1282.41 | 1262.5 | 81416 |
| 1733960400 | 1270.63 | -0.06 | -0.00 | 1282.21 | 1292.88 | 1270.46 | 78361 |
| 1733874000 | 1270.69 | -11 | -0.86 | 1287.91 | 1292.5 | 1264.51 | 109325 |
| 1733787600 | 1281.69 | 23.77 | 1.89 | 1264.06 | 1285.72 | 1258.28 | 154209 |
| 1733528400 | 1257.92 | 10.02 | 0.80 | 1272.65 | 1289.89 | 1253.775 | 107324 |
| 1733442000 | 1247.9 | -14.85 | -1.18 | 1262.58 | 1266.42 | 1245.99 | 109401 |
| 1733355600 | 1262.75 | 4.89 | 0.39 | 1249.27 | 1272.34 | 1245.865 | 73629 |
| 1733269200 | 1257.8599 | -1.02 | -0.08 | 1252.23 | 1261.665 | 1232.28 | 95825 |
| 1733182800 | 1258.88 | 7.68 | 0.61 | 1242.03 | 1261.56 | 1232.42 | 97978 |
| 1732917840 | 1251.2 | 7.8 | 0.63 | 1245.205 | 1256.56 | 1242.54 | 73410 |
| 1732750800 | 1243.4 | 11.1 | 0.90 | 1244.07 | 1249.78 | 1234.6099 | 88459 |
| 1732664400 | 1232.3 | 7.83 | 0.64 | 1209.06 | 1233.19 | 1192.97 | 179002 |
| 1732578000 | 1224.47 | 6.5 | 0.53 | 1228.07 | 1264.8699 | 1222.13 | 256428 |
| 1732318800 | 1217.97 | 21.15 | 1.77 | 1199.91 | 1226.095 | 1194.3699 | 178810 |
| 1732232400 | 1196.82 | 29.92 | 2.56 | 1164.695 | 1197.8699 | 1156.88 | 162481 |
| 1732146000 | 1166.9 | 6.23 | 0.54 | 1157.8699 | 1175.07 | 1155.59 | 273302 |
| 1732059600 | 1160.67 | -13.89 | -1.18 | 1167.66 | 1176.04 | 1160.67 | 178133 |
| 1731973200 | 1174.56 | -5.02 | -0.43 | 1180.55 | 1191.51 | 1172.755 | 160412 |
| 1731714000 | 1179.58 | -58.2 | -4.70 | 1220.23 | 1235.365 | 1176.66 | 348718 |
| 1731627600 | 1237.78 | -20.88 | -1.66 | 1248.16 | 1249.7 | 1228.285 | 175576 |
| 1731541200 | 1258.66 | -2.31 | -0.18 | 1259.805 | 1266.48 | 1253.15 | 113832 |
| 1731454800 | 1260.97 | 10.9 | 0.87 | 1260 | 1270.0925 | 1245 | 159850 |
| 1731368400 | 1250.07 | -59.96 | -4.58 | 1311.01 | 1311.7 | 1235.98 | 306467 |
| 1731109200 | 1310.03 | -101.49 | -7.19 | 1331.375 | 1346.6099 | 1302.635 | 251752 |
| 1731022800 | 1411.52 | 13.33 | 0.95 | 1406.76 | 1417 | 1387.41 | 153815 |
| 1730936400 | 1398.19 | 12.4 | 0.89 | 1407.64 | 1408.79 | 1362.16 | 207756 |
| 1730850000 | 1385.79 | 21.77 | 1.60 | 1349.6049 | 1390.08 | 1348.43 | 103245 |
| 1730763600 | 1364.02 | 21.93 | 1.63 | 1349.96 | 1371.54 | 1348.14 | 117349 |
| 1730500800 | 1342.09 | 50.34 | 3.90 | 1338.6 | 1387.73 | 1334.09 | 172011 |
| 1730414400 | 1291.75 | -10.49 | -0.81 | 1294.88 | 1304.15 | 1288.38 | 115816 |
| 1730328000 | 1302.24 | 5.07 | 0.39 | 1306.25 | 1317.03 | 1300.74 | 79366 |
| 1730241600 | 1297.17 | 2.25 | 0.17 | 1285.8 | 1300 | 1285.26 | 106490 |
| 1730155200 | 1294.92 | 2.15 | 0.17 | 1300.55 | 1308.19 | 1285.67 | 126095 |
| 1729896000 | 1292.77 | -0.61 | -0.05 | 1302.73 | 1305.06 | 1289.515 | 91529 |
| 1729809600 | 1293.38 | -26.97 | -2.04 | 1318.24 | 1319.56 | 1290.18 | 139517 |
| 1729723200 | 1320.35 | -31.43 | -2.33 | 1352.25 | 1354.65 | 1314.09 | 137786 |
| 1729636800 | 1351.78 | -13.9 | -1.02 | 1350.265 | 1356.83 | 1332.72 | 122904 |
| 1729550400 | 1365.68 | -8.3 | -0.60 | 1363.14 | 1373.98 | 1357.075 | 93993 |
| 1729291200 | 1373.98 | 9.79 | 0.72 | 1377.45 | 1379.375 | 1357.165 | 122442 |
| 1729204800 | 1364.19 | -40.28 | -2.87 | 1422.3699 | 1430.365 | 1360.5 | 160704 |
| 1729118400 | 1404.47 | -48.93 | -3.37 | 1445.1099 | 1467.02 | 1389.395 | 183599 |
| 1729032000 | 1453.4 | -3.49 | -0.24 | 1459.22 | 1486.76 | 1449.69 | 93956 |
| 1728945600 | 1456.89 | 5.94 | 0.41 | 1448.98 | 1459.46 | 1437.3599 | 69802 |
| 1728686400 | 1450.95 | 8.61 | 0.60 | 1449.28 | 1463.3925 | 1446.9 | 61704 |
| 1728600000 | 1442.34 | -8.26 | -0.57 | 1436.27 | 1454.21 | 1435.49 | 65345 |
| 1728513600 | 1450.6 | -0.87 | -0.06 | 1459.73 | 1471.7945 | 1442.57 | 95822 |
| 1728427200 | 1451.47 | -13.78 | -0.94 | 1457.48 | 1459.29 | 1439.76 | 76043 |
| 1728340800 | 1465.25 | 12.43 | 0.86 | 1443.415 | 1469.25 | 1440.4675 | 104817 |
| 1728081600 | 1452.82 | -10.58 | -0.72 | 1464.5 | 1474.98 | 1447.875 | 99166 |
| 1727995200 | 1463.4 | -34.72 | -2.32 | 1495.68 | 1495.68 | 1461 | 80292 |
| 1727908800 | 1498.1199 | 20.48 | 1.39 | 1467.85 | 1521.01 | 1462.9659 | 220729 |
| 1727822400 | 1477.64 | -22.06 | -1.47 | 1494.09 | 1495.74 | 1463.95 | 120861 |
| 1727735520 | 1499.7 | 20.78 | 1.41 | 1484.31 | 1500 | 1473.465 | 124811 |
| 1727476800 | 1478.92 | -12.1 | -0.81 | 1485.75 | 1515.63 | 1462.66 | 140102 |
| 1727390400 | 1491.02 | 70.66 | 4.97 | 1434.23 | 1492.92 | 1430.66 | 170237 |
| 1727304000 | 1420.3599 | -22.3 | -1.55 | 1440.98 | 1441.8699 | 1405.63 | 91362 |
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
