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 | -7.73 | -9.76503284487 | 79.16 | 80.4 | 71.28 | 1275583 | 73.83494237 | CS |
| 4 | -7.56 | -9.57083175085 | 78.99 | 83.17 | 71.28 | 620408 | 76.67643089 | CS |
| 12 | -4.28 | -5.65315017831 | 75.71 | 84.3 | 71.28 | 479422 | 78.02555168 | CS |
| 26 | -1.48 | -2.02989987656 | 72.91 | 84.3 | 68.69 | 438839 | 75.85101172 | CS |
| 52 | -4.55 | -5.98841800474 | 75.98 | 84.3 | 59.41 | 446230 | 71.83934428 | CS |
| 156 | -4.12 | -5.45334215751 | 75.55 | 101.81 | 58.73 | 471457 | 78.07639858 | CS |
| 260 | -5.99 | -7.73701885818 | 77.42 | 128.87 | 53.44 | 465938 | 77.35297114 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 71.47 | -1.6 | -2.19 | 73.11 | 73.655 | 71.28 | 804571 |
| 1734392400 | 73.07 | 0.57 | 0.79 | 72.98 | 74.855 | 72.68 | 979909 |
| 1734133200 | 72.5 | -1.7 | -2.29 | 74 | 74.225 | 71.77 | 1595206 |
| 1734046800 | 74.2 | -5.99 | -7.47 | 76.75 | 76.96 | 73.6 | 2471674 |
| 1733960400 | 80.19 | 0.82 | 1.03 | 79.01 | 80.4 | 78.79 | 607741 |
| 1733874000 | 79.37 | 0.82 | 1.04 | 78.49 | 79.605 | 78.01 | 461783 |
| 1733787600 | 78.55 | -0.44 | -0.56 | 79.49 | 80.28 | 78.27 | 373490 |
| 1733528400 | 78.99 | 0.79 | 1.01 | 78.39 | 79.15 | 78.03 | 427832 |
| 1733442000 | 78.2 | -0.55 | -0.70 | 78.3 | 79 | 77.47 | 571218 |
| 1733355600 | 78.75 | -0.83 | -1.04 | 79.63 | 80.21 | 78.48 | 333083 |
| 1733269200 | 79.58 | -2.13 | -2.61 | 81.44 | 81.54 | 79.526 | 523898 |
| 1733182800 | 81.71 | 0.09 | 0.11 | 81.5 | 82.32 | 80.43 | 359113 |
| 1732917840 | 81.62 | 0.03 | 0.04 | 81.5 | 82.16 | 81.26 | 216535 |
| 1732750800 | 81.59 | 0.46 | 0.57 | 81.32 | 82.085 | 81.15 | 310600 |
| 1732664400 | 81.13 | -0.89 | -1.09 | 81.54 | 81.86 | 80.6496 | 287048 |
| 1732578000 | 82.02 | 1.28 | 1.59 | 81.61 | 83.17 | 81.61 | 506774 |
| 1732318800 | 80.74 | 0.66 | 0.82 | 80.65 | 81.32 | 80.18 | 513467 |
| 1732232400 | 80.08 | 0.7 | 0.88 | 79.22 | 80.52 | 78.922 | 364774 |
| 1732146000 | 79.38 | 0.02 | 0.03 | 78.79 | 79.51 | 78.79 | 240472 |
| 1732059600 | 79.36 | -0.04 | -0.05 | 78.6 | 79.565 | 78.386 | 415149 |
| 1731973200 | 79.4 | 0.39 | 0.49 | 78.99 | 79.675 | 78.28 | 522916 |
| 1731714000 | 79.01 | -0.48 | -0.60 | 79.92 | 80 | 78.87 | 299348 |
| 1731627600 | 79.49 | 0.27 | 0.34 | 79.65 | 80.445 | 79.07 | 404309 |
| 1731541200 | 79.22 | -0.3 | -0.38 | 80.64 | 80.64 | 79.14 | 431837 |
| 1731454800 | 79.52 | -4.32 | -5.15 | 83.62 | 83.64 | 79.44 | 772919 |
| 1731368400 | 83.84 | 0.71 | 0.85 | 83.92 | 84.3 | 83.07 | 595984 |
| 1731109200 | 83.13 | 0.08 | 0.10 | 82.86 | 83.61 | 82.8 | 543545 |
| 1731022800 | 83.05 | 1.13 | 1.38 | 81 | 83.85 | 80.79 | 689631 |
| 1730936400 | 81.92 | 0.06 | 0.07 | 80.28 | 82.41 | 80.2 | 757489 |
| 1730850000 | 81.86 | 1 | 1.24 | 80.81 | 82.055 | 80.39 | 381645 |
| 1730763600 | 80.86 | 2.15 | 2.73 | 79.39 | 81.05 | 79 | 406508 |
| 1730500800 | 78.71 | -0.31 | -0.39 | 79.48 | 80.03 | 78.47 | 420213 |
| 1730414400 | 79.02 | -1.13 | -1.41 | 80.21 | 80.42 | 78.97 | 411964 |
| 1730328000 | 80.15 | -0.84 | -1.04 | 81.41 | 82.385 | 80.12 | 369662 |
| 1730241600 | 80.99 | -0.45 | -0.55 | 81 | 81.065 | 80.1851 | 333526 |
| 1730155200 | 81.44 | 2.57 | 3.26 | 80.96 | 81.88 | 80.24 | 429656 |
| 1729896000 | 78.87 | 0.88 | 1.13 | 78.26 | 79.52 | 77.83 | 323805 |
| 1729809600 | 77.99 | -0.5 | -0.64 | 78.59 | 78.86 | 77.76 | 601369 |
| 1729723200 | 78.49 | -0.84 | -1.06 | 79.03 | 79.485 | 77.98 | 249758 |
| 1729636800 | 79.33 | -0.92 | -1.15 | 80.04 | 80.28 | 78.52 | 263951 |
| 1729550400 | 80.25 | 1.94 | 2.48 | 79.19 | 80.53 | 78.95 | 525062 |
| 1729291200 | 78.31 | 1.04 | 1.35 | 77.44 | 78.33 | 76.77 | 443672 |
| 1729204800 | 77.27 | -1.52 | -1.93 | 78.89 | 78.89 | 77.18 | 368919 |
| 1729118400 | 78.79 | 1.77 | 2.30 | 77.76 | 78.8 | 77.21 | 374225 |
| 1729032000 | 77.02 | 0.12 | 0.16 | 77.44 | 77.61 | 76.44 | 460392 |
| 1728945600 | 76.9 | 0.9 | 1.18 | 76.16 | 77.04 | 75.56 | 249114 |
| 1728686400 | 76 | 0.94 | 1.25 | 74.86 | 76.28 | 74.86 | 276410 |
| 1728600000 | 75.06 | -0.86 | -1.13 | 75.54 | 75.63 | 74.55 | 418649 |
| 1728513600 | 75.92 | 0.65 | 0.86 | 75.21 | 76.58 | 74.76 | 358291 |
| 1728427200 | 75.27 | -0.63 | -0.83 | 75.92 | 76.1 | 75.19 | 359087 |
| 1728340800 | 75.9 | -0.16 | -0.21 | 75.74 | 76.31 | 75.42 | 249206 |
| 1728081600 | 76.06 | 0.54 | 0.72 | 75.7 | 76.18 | 75.11 | 241664 |
| 1727995200 | 75.52 | -0.68 | -0.89 | 76.12 | 76.18 | 75.34 | 333211 |
| 1727908800 | 76.2 | -0.45 | -0.59 | 75.99 | 76.51 | 75.49 | 359677 |
| 1727822400 | 76.65 | -0.29 | -0.38 | 76.77 | 76.97 | 75.76 | 310838 |
| 1727736000 | 76.94 | -0.53 | -0.68 | 77.75 | 77.75 | 76.455 | 630028 |
| 1727476800 | 77.47 | 0.41 | 0.53 | 77.77 | 78.27 | 77.155 | 227028 |
| 1727390400 | 77.06 | 0.39 | 0.51 | 77.47 | 77.84 | 77.01 | 560792 |
| 1727304000 | 76.67 | 1.01 | 1.33 | 75.71 | 76.948 | 75.495 | 293571 |
| 1727217600 | 75.66 | 0 | 0.00 | 76.21 | 76.32 | 75.54 | 259927 |
| 1727131200 | 75.66 | 0.13 | 0.17 | 75.6 | 76.15 | 75.1529 | 303222 |
| 1726872000 | 75.53 | 0.67 | 0.90 | 75 | 75.83 | 74.94 | 878591 |
| 1726785600 | 74.86 | -0.5 | -0.66 | 75.97 | 75.97 | 74.14 | 341176 |
| 1726699200 | 75.36 | -0.21 | -0.28 | 75.46 | 76.68 | 74.78 | 292182 |
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
