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 | -0.465 | -0.542147604057 | 85.77 | 86.53 | 83.12 | 394764 | 84.68604658 | CS |
| 4 | 6.295 | 7.96734590558 | 79.01 | 88.36 | 79.01 | 361765 | 85.68762748 | CS |
| 12 | 1.0729 | 1.27374243311 | 84.2321 | 88.36 | 72.65 | 304025 | 81.05402688 | CS |
| 26 | 9.91 | 13.1441076994 | 75.395 | 88.36 | 67.18 | 278358 | 78.71097093 | CS |
| 52 | 13.775 | 19.2576541311 | 71.53 | 88.36 | 62.35 | 263468 | 74.15145363 | CS |
| 156 | 26.275 | 44.5112654582 | 59.03 | 88.36 | 48.51 | 255067 | 64.08208277 | CS |
| 260 | 47.545 | 125.913665254 | 37.76 | 88.36 | 27.4 | 300160 | 53.64969978 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 85.48 | 1.25 | 1.48 | 83.95 | 85.95 | 83.81 | 409751 |
| 1741131600 | 84.23 | -1.02 | -1.20 | 85.35 | 86.53 | 84.22 | 369725 |
| 1741045200 | 85.25 | 0.5 | 0.59 | 85.01 | 86.175 | 84.735 | 349292 |
| 1740786000 | 84.75 | 1.02 | 1.22 | 83.82 | 84.825 | 83.12 | 445309 |
| 1740699600 | 83.73 | -2.39 | -2.78 | 85.77 | 85.965 | 83.4 | 399745 |
| 1740613200 | 86.12 | -1.24 | -1.42 | 87.93 | 87.93 | 85.925 | 208382 |
| 1740526800 | 87.36 | 2.28 | 2.68 | 85.37 | 87.8 | 85.25 | 382677 |
| 1740440400 | 85.08 | 0.45 | 0.53 | 84.53 | 85.715 | 84.47 | 249098 |
| 1740181200 | 84.63 | -0.16 | -0.19 | 85.6 | 86.03 | 84.2 | 294102 |
| 1740094800 | 84.79 | -0.09 | -0.11 | 85.05 | 85.11 | 84 | 199239 |
| 1740008400 | 84.88 | -0.31 | -0.36 | 84.46 | 85.548 | 84.46 | 323098 |
| 1739922000 | 85.19 | -0.81 | -0.94 | 86 | 86.51 | 85.14 | 273307 |
| 1739576400 | 86 | 0.32 | 0.37 | 84.6 | 86.412 | 84.6 | 276586 |
| 1739490000 | 85.68 | 1.47 | 1.75 | 85.44 | 85.84 | 83.645 | 343329 |
| 1739403600 | 84.21 | -1.75 | -2.04 | 84.28 | 85.555 | 84.155 | 299878 |
| 1739317200 | 85.96 | -1.22 | -1.40 | 85.97 | 87.94 | 85.71 | 371410 |
| 1739230800 | 87.18 | 0.18 | 0.21 | 86.81 | 87.88 | 86.47 | 397000 |
| 1738971600 | 87 | -0.35 | -0.40 | 85.13 | 88.36 | 85.13 | 523073 |
| 1738885200 | 87.35 | 11.25 | 14.78 | 79.01 | 87.39 | 79.01 | 768040 |
| 1738798800 | 76.1 | 0.29 | 0.38 | 76.46 | 77.08 | 75.805 | 408068 |
| 1738712400 | 75.81 | 0.49 | 0.65 | 74.69 | 76.2 | 74.3467 | 384441 |
| 1738626000 | 75.32 | -1.45 | -1.89 | 76.45 | 76.705 | 74.94 | 258111 |
| 1738366800 | 76.77 | -1.65 | -2.10 | 78.86 | 78.86 | 76.22 | 298958 |
| 1738280400 | 78.42 | -0.37 | -0.47 | 78.64 | 79.9 | 78.15 | 226703 |
| 1738194000 | 78.79 | -0.56 | -0.71 | 79.23 | 79.615 | 78.665 | 232116 |
| 1738107600 | 79.35 | 0.16 | 0.20 | 78.75 | 80.23 | 78.75 | 230972 |
| 1738021200 | 79.19 | 2.51 | 3.27 | 77.45 | 79.365 | 77.45 | 279873 |
| 1737762000 | 76.68 | -0.71 | -0.92 | 76.25 | 77.07 | 76.0139 | 217607 |
| 1737675600 | 77.39 | 0 | 0.00 | 77.39 | 77.39 | 77.39 | 0 |
| 1737589200 | 77.39 | -1.91 | -2.41 | 79.78 | 79.78 | 77.11 | 330861 |
| 1737502800 | 79.3 | 0.72 | 0.92 | 79.48 | 80 | 79.185 | 287495 |
| 1737157200 | 78.58 | 0.3 | 0.38 | 78.36 | 78.7 | 78.065 | 200606 |
| 1737070800 | 78.28 | 1.08 | 1.40 | 77.34 | 79.2 | 77.21 | 327709 |
| 1736984400 | 77.2 | 1.42 | 1.87 | 76.02 | 77.24 | 75.68 | 262667 |
| 1736898000 | 75.78 | 1.15 | 1.54 | 75.13 | 76.205 | 74.5 | 195032 |
| 1736811600 | 74.63 | 0.63 | 0.85 | 73.33 | 75.11 | 73.33 | 240825 |
| 1736552400 | 74 | -0.38 | -0.51 | 73.41 | 74.2682 | 72.65 | 330208 |
| 1736379600 | 74.38 | 0.56 | 0.76 | 73.73 | 74.57 | 73.24 | 315202 |
| 1736293200 | 73.82 | -0.7 | -0.94 | 74.78 | 75.6 | 73.09 | 302919 |
| 1736206800 | 74.52 | -2.36 | -3.07 | 76.47 | 77.17 | 74.52 | 364996 |
| 1735947600 | 76.88 | -0.84 | -1.08 | 77.75 | 78.27 | 76.19 | 288545 |
| 1735861200 | 77.72 | -0.37 | -0.47 | 78.83 | 78.83 | 77.29 | 314314 |
| 1735688400 | 78.09 | 0.71 | 0.92 | 77.63 | 78.775 | 77.43 | 339393 |
| 1735602000 | 77.38 | -1.07 | -1.36 | 77.97 | 78.98 | 76.55 | 142019 |
| 1735342800 | 78.45 | -0.78 | -0.98 | 78.64 | 79.71 | 77.775 | 179251 |
| 1735256400 | 79.23 | 0.48 | 0.61 | 78.54 | 79.27 | 78.341 | 107672 |
| 1735077840 | 78.75 | 0.19 | 0.24 | 78.38 | 78.96 | 77.94 | 90698 |
| 1734997200 | 78.56 | -0.16 | -0.20 | 79.23 | 79.33 | 77.94 | 143677 |
| 1734738000 | 78.72 | 0.06 | 0.08 | 78.34 | 79.085 | 77.83 | 604978 |
| 1734651600 | 78.66 | -0.13 | -0.16 | 79.26 | 79.895 | 78.24 | 206525 |
| 1734565200 | 78.79 | -1.6 | -1.99 | 80.69 | 81.1 | 78.39 | 341973 |
| 1734478800 | 80.39 | -1.6 | -1.95 | 81.56 | 82.2199 | 80.26 | 394906 |
| 1734392400 | 81.99 | -0.31 | -0.38 | 82.52 | 83.67 | 81.82 | 210919 |
| 1734133200 | 82.3 | -1.28 | -1.53 | 83.52 | 83.856 | 81.81 | 241329 |
| 1734046800 | 83.58 | 0.03 | 0.04 | 83.91 | 84.57 | 83.16 | 333782 |
| 1733960400 | 83.55 | -0.68 | -0.81 | 84.53 | 84.74 | 83.51 | 181248 |
| 1733874000 | 84.23 | 0.95 | 1.14 | 83.38 | 84.98 | 82.15 | 375918 |
| 1733787600 | 83.28 | -1.05 | -1.25 | 83.62 | 84.405 | 83.08 | 250053 |
| 1733528400 | 84.33 | -1.35 | -1.58 | 86.07 | 86.07 | 83.9648 | 202704 |
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
