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 | 1.367 | 1.81540504648 | 75.3 | 78.8644 | 73.22 | 12529164 | 76.64915718 | CS |
| 4 | 4.197 | 5.79136194287 | 72.47 | 78.8644 | 70.315 | 12645283 | 73.48303116 | CS |
| 12 | 0.207 | 0.270729793356 | 76.46 | 81.18 | 70.315 | 12357214 | 75.69126566 | CS |
| 26 | 6.057 | 8.57810508427 | 70.61 | 90.62 | 70.315 | 11975839 | 78.91247621 | CS |
| 52 | -23.833 | -23.7144278607 | 100.5 | 107.43 | 70.315 | 11471390 | 83.7734594 | CS |
| 156 | -68.553 | -47.2063076711 | 145.22 | 147.54 | 70.315 | 9000702 | 99.23189968 | CS |
| 260 | -25.243 | -24.7698950054 | 101.91 | 179.1 | 60 | 8155831 | 108.23096527 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 76.72 | 0.13 | 0.17 | 77.33 | 78.16 | 76.04 | 12965881 |
| 1738626000 | 76.59 | -0.31 | -0.40 | 74.92 | 76.69 | 73.22 | 17673398 |
| 1738366800 | 76.9 | -1.43 | -1.83 | 78.28 | 78.8644 | 76.76 | 13093564 |
| 1738280400 | 78.33 | 1.75 | 2.29 | 77 | 78.77 | 76.85 | 10899335 |
| 1738194000 | 76.58 | 2.19 | 2.94 | 74.45 | 77.115 | 74.32 | 11768746 |
| 1738107600 | 74.39 | -1.19 | -1.57 | 75.3 | 75.6 | 74.16 | 8658664 |
| 1738021200 | 75.58 | 2.01 | 2.73 | 73.18 | 75.85 | 73.18 | 11579019 |
| 1737762000 | 73.57 | -0.47 | -0.63 | 74.07 | 74.25 | 73.25 | 8073670 |
| 1737675600 | 74.04 | 0 | 0.00 | 74.04 | 74.04 | 74.04 | 0 |
| 1737589200 | 74.04 | 0.87 | 1.19 | 73.45 | 74.7 | 73.08 | 12678137 |
| 1737502800 | 73.17 | 2.33 | 3.29 | 71.17 | 73.27 | 71.17 | 13849714 |
| 1737157200 | 70.84 | -0.27 | -0.38 | 71.53 | 71.53 | 70.84 | 9698121 |
| 1737070800 | 71.11 | 0.04 | 0.06 | 70.74 | 71.23 | 70.315 | 13677534 |
| 1736984400 | 71.07 | -0.1 | -0.14 | 71.99 | 72.25 | 70.84 | 13453329 |
| 1736898000 | 71.17 | -0.91 | -1.26 | 72.16 | 72.2101 | 70.53 | 16726905 |
| 1736811600 | 72.08 | 0.88 | 1.24 | 71.19 | 72.6 | 70.78 | 14563009 |
| 1736552400 | 71.2 | -0.09 | -0.13 | 71.58 | 72.39 | 71.09 | 15216418 |
| 1736379600 | 71.29 | -0.8 | -1.11 | 71.58 | 71.82 | 71.01 | 11561597 |
| 1736293200 | 72.09 | 0.09 | 0.13 | 72.68 | 73.44 | 71.98 | 10242562 |
| 1736206800 | 72 | -1.31 | -1.79 | 73.8 | 74.31 | 71.97 | 14499587 |
| 1735947600 | 73.31 | -0.36 | -0.49 | 73.92 | 73.984 | 73.01 | 9862649 |
| 1735861200 | 73.67 | -2 | -2.64 | 76.05 | 76.69 | 73.24 | 10615839 |
| 1735688400 | 75.67 | 1.02 | 1.37 | 74.9 | 76.385 | 74.78 | 9426365 |
| 1735602000 | 74.65 | -1.77 | -2.32 | 75.62 | 75.77 | 74.55 | 8875757 |
| 1735342800 | 76.42 | -0.52 | -0.68 | 76.52 | 76.93 | 75.8 | 6194561 |
| 1735256400 | 76.94 | 0.15 | 0.20 | 76.7 | 77.46 | 76.54 | 6364285 |
| 1735077840 | 76.79 | 0.03 | 0.04 | 76.69 | 77.1099 | 76.36 | 4919077 |
| 1734997200 | 76.76 | -0.18 | -0.23 | 76.2 | 78.4057 | 75.74 | 13923733 |
| 1734738000 | 76.94 | -0.16 | -0.21 | 76.01 | 78 | 74.8587 | 47372008 |
| 1734651600 | 77.1 | 0.2 | 0.26 | 77.135 | 77.94 | 76.43 | 25084267 |
| 1734565200 | 76.9 | -1.1 | -1.41 | 77.94 | 79 | 76.84 | 14099265 |
| 1734478800 | 78 | 0.8 | 1.04 | 77.38 | 78.77 | 77.29 | 12204956 |
| 1734392400 | 77.2 | -0.05 | -0.06 | 76.98 | 79.02 | 76.86 | 12722521 |
| 1734133200 | 77.25 | -0.71 | -0.91 | 77.474 | 77.83 | 76.765 | 7804423 |
| 1734046800 | 77.96 | -0.89 | -1.13 | 78.735 | 79.37 | 77.855 | 6800938 |
| 1733960400 | 78.85 | 2.11 | 2.75 | 76.82 | 78.98 | 76.82 | 11796412 |
| 1733874000 | 76.74 | -0.9 | -1.16 | 77.816 | 78.0795 | 76.62 | 11978945 |
| 1733787600 | 77.64 | -1.25 | -1.58 | 78.75 | 79.335 | 77.52 | 11665200 |
| 1733528400 | 78.89 | 0.31 | 0.39 | 79 | 81.18 | 78.84 | 13640337 |
| 1733442000 | 78.58 | 0.21 | 0.27 | 78.5266 | 78.9 | 78.21 | 8301903 |
| 1733355600 | 78.37 | -0.49 | -0.62 | 77.75 | 78.51 | 77.1 | 14545313 |
| 1733269200 | 78.86 | -0.23 | -0.29 | 78.75 | 79.4 | 77.6101 | 9185406 |
| 1733182800 | 79.09 | 0.32 | 0.41 | 78.19 | 79.1 | 77.2 | 10932433 |
| 1732917840 | 78.77 | 0.43 | 0.55 | 78.2 | 79.18 | 78.2 | 6810760 |
| 1732750800 | 78.34 | 0.73 | 0.94 | 77.61 | 79.045 | 77.6 | 8547846 |
| 1732664400 | 77.61 | -1.65 | -2.08 | 78.53 | 78.9 | 77.573 | 9174504 |
| 1732578000 | 79.26 | 1.86 | 2.40 | 78.44 | 79.8599 | 78.41 | 17775378 |
| 1732318800 | 77.4 | 2.3 | 3.06 | 75.92 | 77.5 | 75.83 | 11789384 |
| 1732232400 | 75.1 | 1.74 | 2.37 | 73.67 | 75.56 | 73.26 | 12446351 |
| 1732146000 | 73.36 | -0.55 | -0.74 | 73.85 | 73.85 | 72.71 | 12094831 |
| 1732059600 | 73.91 | -0.98 | -1.31 | 74.275 | 74.41 | 73.6 | 11637675 |
| 1731973200 | 74.89 | -1.77 | -2.31 | 75.94 | 75.99 | 74.25 | 12302346 |
| 1731714000 | 76.66 | 0.98 | 1.29 | 76.19 | 77.65 | 75.92 | 12949759 |
| 1731627600 | 75.68 | -0.84 | -1.10 | 76.9493 | 76.9493 | 75.67 | 6766243 |
| 1731541200 | 76.52 | -0.14 | -0.18 | 77.09 | 77.29 | 76.47 | 6644271 |
| 1731454800 | 76.66 | 0.06 | 0.08 | 76.46 | 77.43 | 76.14 | 8829286 |
| 1731368400 | 76.6 | 0.72 | 0.95 | 76.5 | 77.4 | 76.31 | 9736492 |
| 1731109200 | 75.88 | -0.04 | -0.05 | 75.45 | 76.555 | 75.31 | 7832792 |
| 1731022800 | 75.92 | 0.6 | 0.80 | 75.735 | 76.37 | 75.21 | 11421021 |
| 1730936400 | 75.32 | -2.66 | -3.41 | 76.395 | 76.57 | 75.12 | 15608092 |
| 1730850000 | 77.98 | 0.79 | 1.02 | 77.25 | 78 | 77 | 5483318 |
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
