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 | 28.38 | 2.17851879145 | 1302.72 | 1333.51 | 1293.31 | 95363 | 1315.25587456 | CS |
| 4 | 99.74 | 8.09998700624 | 1231.36 | 1333.51 | 1203.11 | 112054 | 1259.39881873 | CS |
| 12 | -7.5 | -0.560286866876 | 1338.6 | 1431.46 | 1155.59 | 138260 | 1254.2916332 | CS |
| 26 | -31.09 | -2.2823541503 | 1362.19 | 1546.93 | 1155.59 | 121917 | 1336.10175106 | CS |
| 52 | 107.55 | 8.78999632218 | 1223.55 | 1546.93 | 1133.4625 | 129310 | 1330.67706338 | CS |
| 156 | -101.53 | -7.08696592979 | 1432.63 | 1615.97 | 928.495 | 128394 | 1292.07641061 | CS |
| 260 | 495.03 | 59.209157128 | 836.07 | 1714.75 | 579.4 | 126247 | 1208.3010224 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 1331.1 | 6.42 | 0.48 | 1329.44 | 1346.73 | 1326.45 | 91140 |
| 1737675600 | 1324.68 | 0 | 0.00 | 1324.68 | 1324.68 | 1324.68 | 0 |
| 1737589200 | 1324.68 | 0.2 | 0.02 | 1317.8599 | 1333.51 | 1315.295 | 90588 |
| 1737502800 | 1324.48 | 29.05 | 2.24 | 1309.515 | 1326.71 | 1303.83 | 104036 |
| 1737157200 | 1295.43 | -2.09 | -0.16 | 1302.72 | 1317.95 | 1293.31 | 91464 |
| 1737070800 | 1297.52 | 17.79 | 1.39 | 1282.46 | 1302.83 | 1264.515 | 105935 |
| 1736984400 | 1279.73 | 8.37 | 0.66 | 1277.82 | 1311.55 | 1255.18 | 193825 |
| 1736898000 | 1271.3599 | 4.14 | 0.33 | 1269.8 | 1288.92 | 1247.8599 | 109989 |
| 1736811600 | 1267.22 | 56.23 | 4.64 | 1215.53 | 1269.5 | 1203.1099 | 104914 |
| 1736552400 | 1210.99 | -35.52 | -2.85 | 1221.04 | 1232.04 | 1206.82 | 163016 |
| 1736379600 | 1246.51 | -8.48 | -0.68 | 1253.95 | 1253.95 | 1223.5 | 109333 |
| 1736293200 | 1254.99 | 2.74 | 0.22 | 1257.63 | 1279.335 | 1246.71 | 130046 |
| 1736206800 | 1252.25 | 13.97 | 1.13 | 1241.8699 | 1266.03 | 1241.8699 | 109173 |
| 1735947600 | 1238.28 | 17.5 | 1.43 | 1214.25 | 1245.35 | 1214.25 | 106406 |
| 1735861200 | 1220.78 | -2.9 | -0.24 | 1237.41 | 1250.33 | 1215.3599 | 103232 |
| 1735688400 | 1223.68 | 3.76 | 0.31 | 1227.7 | 1240.65 | 1213.7 | 126645 |
| 1735602000 | 1219.92 | -14.31 | -1.16 | 1222.67 | 1231.8388 | 1209.99 | 73546 |
| 1735342800 | 1234.23 | -11.05 | -0.89 | 1231.3599 | 1245.76 | 1213.63 | 70717 |
| 1735256400 | 1245.28 | -1.02 | -0.08 | 1256.71 | 1256.71 | 1234.43 | 45183 |
| 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 | 87680 |
| 1734738000 | 1230.74 | 24.72 | 2.05 | 1186.31 | 1240.655 | 1186.31 | 275233 |
| 1734651600 | 1206.02 | -8.42 | -0.69 | 1213.72 | 1219.515 | 1198.25 | 125230 |
| 1734565200 | 1214.44 | -32.44 | -2.60 | 1244.1 | 1252.39 | 1211.05 | 137876 |
| 1734478800 | 1246.88 | -13.85 | -1.10 | 1257.67 | 1279.1199 | 1241.98 | 119964 |
| 1734392400 | 1260.73 | -16.25 | -1.27 | 1267.79 | 1287.23 | 1257.14 | 116619 |
| 1734133200 | 1276.98 | 0.06 | 0.00 | 1276.92 | 1280 | 1259.0411 | 118954 |
| 1734046800 | 1276.92 | 6.29 | 0.50 | 1261.29 | 1282.41 | 1261.29 | 82943 |
| 1733960400 | 1270.63 | -0.06 | -0.00 | 1287.33 | 1292.88 | 1270.46 | 79665 |
| 1733874000 | 1270.69 | -11 | -0.86 | 1289.88 | 1292.5 | 1264.51 | 109956 |
| 1733787600 | 1281.69 | 23.77 | 1.89 | 1262.6 | 1285.72 | 1258.28 | 155089 |
| 1733528400 | 1257.92 | 10.02 | 0.80 | 1264.7 | 1289.89 | 1253.775 | 108516 |
| 1733442000 | 1247.9 | -14.85 | -1.18 | 1259.23 | 1266.42 | 1245.99 | 110991 |
| 1733355600 | 1262.75 | 4.89 | 0.39 | 1251 | 1272.34 | 1245.865 | 74718 |
| 1733269200 | 1257.8599 | -1.02 | -0.08 | 1250.64 | 1261.665 | 1232.28 | 96546 |
| 1733182800 | 1258.88 | 7.68 | 0.61 | 1248.48 | 1261.56 | 1232.42 | 99472 |
| 1732917840 | 1251.2 | 7.8 | 0.63 | 1248.69 | 1256.56 | 1242.54 | 74431 |
| 1732750800 | 1243.4 | 11.1 | 0.90 | 1242.48 | 1249.78 | 1234.6099 | 89021 |
| 1732664400 | 1232.3 | 7.83 | 0.64 | 1193.03 | 1233.19 | 1192.97 | 181531 |
| 1732578000 | 1224.47 | 6.5 | 0.53 | 1228.72 | 1264.8699 | 1222.13 | 257180 |
| 1732318800 | 1217.97 | 21.15 | 1.77 | 1196.31 | 1226.095 | 1194.3699 | 180223 |
| 1732232400 | 1196.82 | 29.92 | 2.56 | 1166.9 | 1197.8699 | 1156.88 | 164708 |
| 1732146000 | 1166.9 | 6.23 | 0.54 | 1160.67 | 1175.07 | 1155.59 | 274513 |
| 1732059600 | 1160.67 | -13.89 | -1.18 | 1162.17 | 1176.04 | 1160.67 | 179110 |
| 1731973200 | 1174.56 | -5.02 | -0.43 | 1176.1 | 1191.51 | 1172.755 | 162886 |
| 1731714000 | 1179.58 | -58.2 | -4.70 | 1237.19 | 1237.19 | 1176.66 | 356202 |
| 1731627600 | 1237.78 | -20.88 | -1.66 | 1255 | 1255.96 | 1228.285 | 177939 |
| 1731541200 | 1258.66 | -2.31 | -0.18 | 1254.84 | 1266.48 | 1253.15 | 115610 |
| 1731454800 | 1260.97 | 10.9 | 0.87 | 1255.7 | 1270.0925 | 1245 | 161141 |
| 1731368400 | 1250.07 | -59.96 | -4.58 | 1310.43 | 1313.385 | 1235.98 | 307976 |
| 1731109200 | 1310.03 | -101.49 | -7.19 | 1342.83 | 1363.75 | 1302.635 | 254176 |
| 1731022800 | 1411.52 | 13.33 | 0.95 | 1410 | 1417 | 1387.41 | 154672 |
| 1730936400 | 1398.19 | 12.4 | 0.89 | 1431.46 | 1431.46 | 1362.16 | 207411 |
| 1730850000 | 1385.79 | 21.77 | 1.60 | 1358.71 | 1390.08 | 1348.43 | 104488 |
| 1730763600 | 1364.02 | 21.93 | 1.63 | 1349.96 | 1371.54 | 1348.14 | 117845 |
| 1730500800 | 1342.09 | 50.34 | 3.90 | 1338.6 | 1387.73 | 1323.88 | 173843 |
| 1730414400 | 1291.75 | -10.49 | -0.81 | 1289 | 1304.15 | 1285.21 | 116908 |
| 1730328000 | 1302.24 | 5.07 | 0.39 | 1299.85 | 1317.03 | 1299.06 | 80714 |
| 1730241600 | 1297.17 | 2.25 | 0.17 | 1286.3699 | 1300 | 1285.26 | 107910 |
| 1730155200 | 1294.92 | 2.15 | 0.17 | 1308.41 | 1311.51 | 1285.67 | 132809 |
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
