Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | -0.475 | -0.593008739076 | 80.1 | 84.5 | 79.21 | 903020 | 81.84023689 | CS |
| 4 | -76.735 | -49.0758506012 | 156.36 | 156.61 | 73.05 | 912364 | 80.73283743 | CS |
| 12 | -105.655 | -57.0245034542 | 185.28 | 197.48 | 73.05 | 585238 | 130.59015162 | CS |
| 26 | -120.655 | -60.2431595766 | 200.28 | 213.98 | 73.05 | 463271 | 158.73497279 | CS |
| 52 | -87.125 | -52.2488755622 | 166.75 | 213.98 | 73.05 | 457187 | 162.65934676 | CS |
| 156 | -18.435 | -18.7997144605 | 98.06 | 213.98 | 62.51 | 403195 | 128.14046493 | CS |
| 260 | 8.775 | 12.3853211009 | 70.85 | 213.98 | 25.24 | 420414 | 110.05280254 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 80.88 | -2.03 | -2.45 | 82.41 | 82.595 | 80.36 | 653537 |
| 1738021200 | 82.91 | 1.93 | 2.38 | 80.825 | 84.5 | 80.825 | 1232241 |
| 1737762000 | 80.98 | -1.08 | -1.32 | 82.44 | 82.44 | 80.61 | 990771 |
| 1737675600 | 82.06 | 0 | 0.00 | 82.06 | 82.06 | 82.06 | 0 |
| 1737589200 | 82.06 | 1.49 | 1.85 | 80.1 | 82.2 | 80.1 | 735529 |
| 1737502800 | 80.57 | -0.01 | -0.01 | 81.8 | 82.66 | 80.2 | 599098 |
| 1737157200 | 80.58 | -0.18 | -0.22 | 83.16 | 83.265 | 80 | 560276 |
| 1737070800 | 80.76 | 0.18 | 0.22 | 80.23 | 80.89 | 78.955 | 655386 |
| 1736984400 | 80.58 | 2.06 | 2.62 | 82.5 | 83 | 79.8 | 960365 |
| 1736898000 | 78.52 | 2.87 | 3.79 | 77.6 | 78.82 | 76.39 | 1256621 |
| 1736811600 | 75.65 | 1.72 | 2.33 | 73.39 | 75.7 | 73.06 | 705204 |
| 1736552400 | 73.93 | -2.3 | -3.02 | 75.03 | 75.645 | 73.91 | 774627 |
| 1736379600 | 76.23 | 1.74 | 2.34 | 74.1338 | 76.51 | 73.05 | 991530 |
| 1736293200 | 74.49 | -0.66 | -0.88 | 75.505 | 76.36 | 74.295 | 943938 |
| 1736206800 | 75.15 | -0.57 | -0.75 | 76.38 | 77.27 | 74.94 | 889886 |
| 1735947600 | 75.72 | -76.29 | -50.19 | 76.7327 | 76.76 | 75.15 | 2122958 |
| 1735861200 | 152.01 | -1.81 | -1.18 | 155.805 | 156.61 | 150.78 | 475900 |
| 1735688400 | 153.82 | 0.39 | 0.25 | 154.57 | 155.93 | 153.32 | 304617 |
| 1735602000 | 153.43 | -0.67 | -0.43 | 153 | 154.62 | 150.94 | 353793 |
| 1735342800 | 154.1 | -2 | -1.28 | 155.38 | 157.31 | 152.61 | 295753 |
| 1735256400 | 156.1 | 0 | 0.00 | 154.12 | 156.91999 | 153.4 | 230270 |
| 1735077840 | 156.1 | 1.49 | 0.96 | 154.06 | 156.1 | 153.7211 | 115271 |
| 1734997200 | 154.61 | 0 | 0.00 | 153.32 | 155.41999 | 153.2101 | 281794 |
| 1734738000 | 154.61 | 2.7 | 1.78 | 153.37 | 155.57 | 151.16 | 1999908 |
| 1734651600 | 151.91 | -4.42 | -2.83 | 151.5 | 154 | 150.44 | 789457 |
| 1734565200 | 156.33 | -7.47 | -4.56 | 165.225 | 165.6 | 155.41 | 684524 |
| 1734478800 | 163.8 | -3.28 | -1.96 | 166.66 | 168.63 | 163.13 | 682411 |
| 1734392400 | 167.08 | -1.35 | -0.80 | 169.595 | 170.61 | 166.66 | 470226 |
| 1734133200 | 168.43 | -9.02 | -5.08 | 175.41 | 175.41 | 166.44999 | 735951 |
| 1734046800 | 177.45 | -2.55 | -1.42 | 178.21 | 180.555 | 177.05 | 260103 |
| 1733960400 | 180 | -2.56 | -1.40 | 184.5 | 184.735 | 179.68 | 249156 |
| 1733874000 | 182.56 | -3.83 | -2.05 | 180.23 | 185.57 | 179.8608 | 385226 |
| 1733787600 | 186.39 | 5.78 | 3.20 | 183.935 | 186.51 | 183.23 | 468271 |
| 1733528400 | 180.61 | 0.79 | 0.44 | 184.52 | 185.03 | 179.19 | 378666 |
| 1733442000 | 179.82 | -4.48 | -2.43 | 185.14 | 185.93 | 179.71 | 412539 |
| 1733355600 | 184.3 | -6.25 | -3.28 | 188.3 | 189.55 | 182.76 | 386363 |
| 1733269200 | 190.55 | -0.53 | -0.28 | 189.89 | 191.18 | 187.435 | 321439 |
| 1733182800 | 191.08 | 0.01 | 0.01 | 190.145 | 192.33 | 188.35 | 239669 |
| 1732917840 | 191.07 | 1.77 | 0.94 | 192.99 | 194.92 | 189.71 | 150417 |
| 1732750800 | 189.3 | -2.32 | -1.21 | 194.92 | 197.33 | 188.87 | 453877 |
| 1732664400 | 191.62 | -4.24 | -2.16 | 191.68 | 193.085 | 189.44 | 339412 |
| 1732578000 | 195.86 | 11.42 | 6.19 | 189.225 | 197.48 | 189.0235 | 395682 |
| 1732318800 | 184.44 | 6.76 | 3.80 | 181.78 | 184.885 | 179.68 | 371632 |
| 1732232400 | 177.68 | -0.55 | -0.31 | 179.1 | 181.71 | 177.47 | 265150 |
| 1732146000 | 178.23 | -0.02 | -0.01 | 178.02 | 178.58 | 176.405 | 201625 |
| 1732059600 | 178.25 | 0.81 | 0.46 | 176.39 | 178.85 | 174.09 | 178448 |
| 1731973200 | 177.44 | -1.97 | -1.10 | 179.13 | 180.5925 | 177.15 | 214135 |
| 1731714000 | 179.41 | -1.82 | -1.00 | 181.41 | 182.03 | 179.19 | 397695 |
| 1731627600 | 181.23 | 3.31 | 1.86 | 179.815 | 183.285 | 179.395 | 680737 |
| 1731541200 | 177.92 | -2.93 | -1.62 | 184.85 | 185 | 176.94 | 585909 |
| 1731454800 | 180.85 | -9.15 | -4.82 | 188.5 | 189.22 | 180.72 | 318645 |
| 1731368400 | 190 | -0.77 | -0.40 | 193.06 | 193.24 | 188.17 | 363113 |
| 1731109200 | 190.77 | 3.13 | 1.67 | 187.505 | 190.825 | 187.26 | 399086 |
| 1731022800 | 187.64 | 0.99 | 0.53 | 185.28 | 189.11 | 184.49 | 433493 |
| 1730936400 | 186.65 | -4.14 | -2.17 | 182.48 | 187.48 | 177.67 | 988478 |
| 1730850000 | 190.79 | 5.21 | 2.81 | 185.38 | 191.18 | 185.38 | 368913 |
| 1730763600 | 185.58 | 2.14 | 1.17 | 184 | 192.09 | 184 | 338029 |
| 1730500800 | 183.44 | 2.24 | 1.24 | 185 | 187.125 | 181.72 | 635532 |
| 1730414400 | 181.2 | 3.66 | 2.06 | 178.17 | 183.3 | 176.9 | 689330 |
| 1730328000 | 177.54 | -3 | -1.66 | 174.43 | 182.68 | 166.54 | 690530 |
| 1730241600 | 180.54 | -3.94 | -2.14 | 165.19 | 180.9 | 163 | 1039063 |
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
