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 | 17.26 | 0.191991528346 | 8989.98 | 9174.97 | 8734.36 | 25546 | 8957.84875157 | CS |
| 4 | -460.57 | -4.86458853737 | 9467.81 | 9527.85 | 8734.36 | 20075 | 9113.0441033 | CS |
| 12 | -227.06 | -2.45887614654 | 9234.3 | 9964.77 | 8734.36 | 18719 | 9353.7159963 | CS |
| 26 | 1569.49 | 21.1016772545 | 7437.75 | 9964.77 | 7227.09 | 19545 | 8680.41920886 | CS |
| 52 | 2808.24 | 45.301500242 | 6199 | 9964.77 | 6052.575 | 19503 | 8001.47484455 | CS |
| 156 | 3751.36 | 71.3745367094 | 5255.88 | 9964.77 | 3576.01 | 21145 | 6028.35618844 | CS |
| 260 | 5317.69 | 144.128416745 | 3689.55 | 9964.77 | 2043.01 | 22508 | 5138.42530798 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 9007.24 | 60.71 | 0.68 | 8995 | 9052.525 | 8850 | 32188 |
| 1732232400 | 8946.53 | -53.47 | -0.59 | 9045 | 9174.97 | 8917.99 | 22279 |
| 1732146000 | 9000 | 44.87 | 0.50 | 8960.02 | 9021.51 | 8896.265 | 25966 |
| 1732059600 | 8955.1299 | 89.5 | 1.01 | 8805 | 8975 | 8734.36 | 21557 |
| 1731973200 | 8865.6299 | -160.37 | -1.78 | 8989.98 | 9030.4026 | 8810 | 25738 |
| 1731714000 | 9026 | -153.61 | -1.67 | 9193.08 | 9193.08 | 8978.51 | 18203 |
| 1731627600 | 9179.61 | 73.94 | 0.81 | 9160 | 9257.57 | 9135.0049 | 20574 |
| 1731541200 | 9105.67 | -8.59 | -0.09 | 9165.27 | 9246.35 | 9102.22 | 13336 |
| 1731454800 | 9114.26 | -135 | -1.46 | 9204.26 | 9215.42 | 9041.12 | 25286 |
| 1731368400 | 9249.26 | -57.68 | -0.62 | 9275 | 9395.76 | 9187.49 | 18087 |
| 1731109200 | 9306.94 | 85.71 | 0.93 | 9229.3 | 9347.78 | 9187.5 | 16274 |
| 1731022800 | 9221.23 | 18.69 | 0.20 | 9268 | 9349.14 | 9075 | 14234 |
| 1730936400 | 9202.54 | -253.27 | -2.68 | 9322 | 9344.86 | 9038.7 | 20418 |
| 1730850000 | 9455.81 | 197.47 | 2.13 | 9239.9 | 9527.85 | 9198.43 | 11610 |
| 1730763600 | 9258.34 | 118.95 | 1.30 | 9165.35 | 9435.195 | 9165.35 | 16225 |
| 1730500800 | 9139.39 | -13.42 | -0.15 | 9213.28 | 9400.95 | 9122.77 | 23951 |
| 1730414400 | 9152.81 | 69.67 | 0.77 | 9050 | 9228.97 | 9010.002 | 16720 |
| 1730328000 | 9083.14 | -57.48 | -0.63 | 9157.99 | 9226.08 | 9057.55 | 14660 |
| 1730241600 | 9140.62 | -167.18 | -1.80 | 8910 | 9163.41 | 8828.81 | 28014 |
| 1730155200 | 9307.8 | -21.94 | -0.24 | 9467.81 | 9467.81 | 9235.905 | 16184 |
| 1729896000 | 9329.74 | -126.66 | -1.34 | 9490 | 9490 | 9298.5 | 10761 |
| 1729809600 | 9456.4 | 45.34 | 0.48 | 9455 | 9573.035 | 9407.1325 | 16342 |
| 1729723200 | 9411.06 | -27.29 | -0.29 | 9345 | 9465.69 | 9345 | 13314 |
| 1729636800 | 9438.35 | -217.32 | -2.25 | 9600 | 9645 | 9276.5 | 25439 |
| 1729550400 | 9655.67 | -268.73 | -2.71 | 9830 | 9877 | 9622.16 | 15059 |
| 1729291200 | 9924.4 | 150.82 | 1.54 | 9750 | 9964.77 | 9750 | 11719 |
| 1729204800 | 9773.58 | -102 | -1.03 | 9870 | 9870 | 9750 | 17371 |
| 1729118400 | 9875.58 | 107.29 | 1.10 | 9839.03 | 9934.54 | 9742.66 | 19550 |
| 1729032000 | 9768.29 | 35.84 | 0.37 | 9775 | 9898.99 | 9741 | 15433 |
| 1728945600 | 9732.45 | 198.26 | 2.08 | 9528.35 | 9781.99 | 9505.81 | 9537 |
| 1728686400 | 9534.19 | 48.64 | 0.51 | 9493.41 | 9607.0671 | 9493.41 | 9576 |
| 1728600000 | 9485.55 | -142.05 | -1.48 | 9585.86 | 9606.27 | 9482.31 | 11710 |
| 1728513600 | 9627.6 | 68.4 | 0.72 | 9600 | 9644.28 | 9518.2219 | 12916 |
| 1728427200 | 9559.2 | 137.46 | 1.46 | 9466 | 9623.1535 | 9423.025 | 11518 |
| 1728340800 | 9421.74 | -93.26 | -0.98 | 9375.925 | 9464.07 | 9358.73 | 14603 |
| 1728081600 | 9515 | -121.06 | -1.26 | 9563.86 | 9583.97 | 9405 | 18633 |
| 1727995200 | 9636.06 | -96.57 | -0.99 | 9757.4025 | 9760.03 | 9549.14 | 24909 |
| 1727908800 | 9732.6299 | -159.67 | -1.61 | 9784.02 | 9842.2 | 9728.991 | 14832 |
| 1727822400 | 9892.3 | 80.5 | 0.82 | 9800.18 | 9912.56 | 9719.1501 | 18335 |
| 1727735520 | 9811.8 | 77.25 | 0.79 | 9679.87 | 9844.73 | 9672.5 | 15739 |
| 1727476800 | 9734.55 | 174.58 | 1.83 | 9640.37 | 9820 | 9593.1299 | 12684 |
| 1727390400 | 9559.97 | 43.13 | 0.45 | 9530.01 | 9680.4417 | 9519.5542 | 24980 |
| 1727304000 | 9516.84 | -127.25 | -1.32 | 9575 | 9619.19 | 9460.365 | 19846 |
| 1727217600 | 9644.09 | -63.62 | -0.66 | 9693.62 | 9764.16 | 9590 | 21088 |
| 1727131200 | 9707.7099 | 234.7 | 2.48 | 9510.35 | 9730.2099 | 9486.49 | 27726 |
| 1726872000 | 9473.01 | -186.64 | -1.93 | 9612.04 | 9612.59 | 9411.5 | 50088 |
| 1726785600 | 9659.65 | 197.67 | 2.09 | 9595.18 | 9696.86 | 9542.5049 | 20512 |
| 1726699200 | 9461.98 | -23.59 | -0.25 | 9430.02 | 9607.745 | 9426 | 17107 |
| 1726612800 | 9485.57 | 60.2 | 0.64 | 9483.265 | 9560 | 9381.7999 | 17617 |
| 1726526400 | 9425.37 | 55.79 | 0.60 | 9390 | 9488.4401 | 9315.0101 | 16851 |
| 1726267200 | 9369.58 | 190.2 | 2.07 | 9325 | 9422.9999 | 9270.45 | 20902 |
| 1726180800 | 9179.3799 | 91.26 | 1.00 | 9130 | 9258.355 | 9107.97 | 15902 |
| 1726094400 | 9088.12 | -24.77 | -0.27 | 9128.29 | 9128.29 | 8920.25 | 19780 |
| 1726008000 | 9112.89 | -36.85 | -0.40 | 9107.5 | 9179.98 | 9085 | 13440 |
| 1725921600 | 9149.74 | 81.2 | 0.90 | 9090.52 | 9303.68 | 9010 | 18916 |
| 1725662400 | 9068.54 | 23.82 | 0.26 | 9261.5 | 9261.5 | 9046.8799 | 19782 |
| 1725576000 | 9044.72 | -105.68 | -1.15 | 9116.78 | 9151.41 | 9029.99 | 16991 |
| 1725489600 | 9150.4 | 96.73 | 1.07 | 9086.76 | 9168.09 | 9028.6299 | 20182 |
| 1725403200 | 9053.67 | -118.79 | -1.30 | 9234.3 | 9235.4675 | 8989.62 | 21218 |
| 1725057600 | 9172.4599 | 125.46 | 1.39 | 9158 | 9215 | 9005.23 | 18351 |
| 1724971200 | 9047 | 17.47 | 0.19 | 9070 | 9099.5 | 8969.94 | 18194 |
| 1724884800 | 9029.53 | -46.5 | -0.51 | 9056.97 | 9103.065 | 8930 | 16571 |
| 1724798400 | 9076.03 | -77.08 | -0.84 | 9104.84 | 9179.8 | 9051.57 | 14572 |
| 1724712000 | 9153.11 | -168.16 | -1.80 | 9330.62 | 9360 | 9122.31 | 16736 |
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
