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 | 1.71 | 2.16018191006 | 79.16 | 81.89 | 77.42 | 596040 | 79.96058478 | CS |
| 4 | 2.74 | 3.50697555356 | 78.13 | 84.97 | 75.48 | 545602 | 81.88511916 | CS |
| 12 | 21.48 | 36.1677050008 | 59.39 | 84.97 | 56.13 | 663045 | 71.59195188 | CS |
| 26 | 27.87 | 52.5849056604 | 53 | 84.97 | 45.915 | 628308 | 62.10388736 | CS |
| 52 | 47.77 | 144.320241692 | 33.1 | 84.97 | 30.88 | 563773 | 53.74986379 | CS |
| 156 | 55.41 | 217.635506677 | 25.46 | 84.97 | 23.48 | 464610 | 46.94072423 | CS |
| 260 | 55.41 | 217.635506677 | 25.46 | 84.97 | 23.48 | 464610 | 46.94072423 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 80.87 | -0.99 | -1.21 | 81.435 | 81.73 | 78.79 | 629661 |
| 1734392400 | 81.86 | 2.46 | 3.10 | 79.95 | 81.89 | 79.95 | 662138 |
| 1734133200 | 79.4 | -0.35 | -0.44 | 79.835 | 80.73 | 78.76 | 296701 |
| 1734046800 | 79.75 | -0.96 | -1.19 | 80.5 | 81.37 | 79.66 | 415087 |
| 1733960400 | 80.71 | 3.17 | 4.09 | 79.195 | 81.3575 | 79.05 | 891833 |
| 1733874000 | 77.54 | -1.04 | -1.32 | 78.74 | 79.12 | 77.42 | 686505 |
| 1733787600 | 78.58 | -4.07 | -4.92 | 83.18 | 83.18 | 78.09 | 683845 |
| 1733528400 | 82.65 | -0.34 | -0.41 | 83.03 | 83.58 | 81.405 | 520731 |
| 1733442000 | 82.99 | -1.92 | -2.26 | 84.51 | 84.78 | 82.51 | 686067 |
| 1733355600 | 84.91 | 1.32 | 1.58 | 83.47 | 84.95 | 82.8 | 678796 |
| 1733269200 | 83.59 | 0.33 | 0.40 | 82.57 | 83.8625 | 82.37 | 381310 |
| 1733182800 | 83.26 | -0.45 | -0.54 | 84.33 | 84.69 | 82.74 | 444657 |
| 1732917840 | 83.71 | 0.54 | 0.65 | 84.23 | 84.7 | 83.38 | 248923 |
| 1732750800 | 83.17 | -0.51 | -0.61 | 84.38 | 84.833 | 82.16 | 336223 |
| 1732664400 | 83.68 | -0.3 | -0.36 | 83.77 | 84.97 | 83.24 | 512265 |
| 1732578000 | 83.98 | 0.99 | 1.19 | 83.98 | 84.97 | 83.09 | 605473 |
| 1732318800 | 82.99 | -0.27 | -0.32 | 83.01 | 83.4 | 81.9 | 579013 |
| 1732232400 | 83.26 | 2.84 | 3.53 | 81.205 | 83.81 | 80.48 | 574336 |
| 1732146000 | 80.42 | -0.94 | -1.16 | 81.3 | 81.3 | 79.38 | 511378 |
| 1732059600 | 81.36 | 2.3 | 2.91 | 76.04 | 81.42 | 75.48 | 555554 |
| 1731973200 | 79.06 | 0.99 | 1.27 | 78.35 | 80.74 | 77.93 | 728626 |
| 1731714000 | 78.07 | -0.84 | -1.06 | 79.125 | 79.52 | 77.895 | 620947 |
| 1731627600 | 78.91 | -0.29 | -0.37 | 79.495 | 80.135 | 77.91 | 534673 |
| 1731541200 | 79.2 | -0.82 | -1.02 | 80.4001 | 81.755 | 78.95 | 1173545 |
| 1731454800 | 80.02 | -1.89 | -2.31 | 81.88 | 82.83 | 79.41 | 984852 |
| 1731368400 | 81.91 | 0.27 | 0.33 | 82.78 | 83.4 | 81.05 | 842601 |
| 1731109200 | 81.64 | 2.46 | 3.11 | 78.67 | 81.71 | 78.59 | 884887 |
| 1731022800 | 79.18 | 2.1 | 2.72 | 76.88 | 80.0891 | 76.64 | 968754 |
| 1730936400 | 77.08 | 3.23 | 4.37 | 78 | 78.48 | 73.85 | 2344464 |
| 1730850000 | 73.85 | 9.51 | 14.78 | 64.59 | 73.9 | 64.59 | 2115655 |
| 1730763600 | 64.34 | 0.75 | 1.18 | 63.46 | 64.68 | 63.12 | 947233 |
| 1730500800 | 63.59 | 0.97 | 1.55 | 63.61 | 64.66 | 63.495 | 585015 |
| 1730414400 | 62.62 | -1.13 | -1.77 | 62.71 | 64.2 | 62.13 | 682067 |
| 1730328000 | 63.75 | 0.46 | 0.73 | 62.925 | 64.364999 | 62.37 | 855408 |
| 1730241600 | 63.29 | -0.27 | -0.42 | 62.74 | 63.39 | 61.67 | 647184 |
| 1730155200 | 63.56 | 2.53 | 4.15 | 61.48 | 63.58 | 61.48 | 1406368 |
| 1729896000 | 61.03 | -0.31 | -0.51 | 61.84 | 62.02 | 60.59 | 362409 |
| 1729809600 | 61.34 | 0 | 0.00 | 61.54 | 61.8 | 60.765 | 278483 |
| 1729723200 | 61.34 | -1.05 | -1.68 | 62.24 | 62.92 | 60.69 | 360728 |
| 1729636800 | 62.39 | -0.98 | -1.55 | 63.54 | 63.72 | 62.39 | 483989 |
| 1729550400 | 63.37 | 0.1 | 0.16 | 63.27 | 63.81 | 62.84 | 501723 |
| 1729291200 | 63.27 | 0.94 | 1.51 | 62.95 | 63.85 | 62.16 | 1243905 |
| 1729204800 | 62.33 | 0.6 | 0.97 | 62 | 62.47 | 61.16 | 748632 |
| 1729118400 | 61.73 | 0.97 | 1.60 | 61.22 | 62.45 | 60.945 | 633835 |
| 1729032000 | 60.76 | -0.56 | -0.91 | 61.07 | 61.19 | 60.12 | 667853 |
| 1728945600 | 61.32 | -0.15 | -0.24 | 61.5 | 62.145 | 61.205 | 407788 |
| 1728686400 | 61.47 | 1.33 | 2.21 | 60.22 | 61.57 | 58.97 | 516686 |
| 1728600000 | 60.14 | -1.09 | -1.78 | 60.46 | 60.95 | 59.69 | 726133 |
| 1728513600 | 61.23 | 0.54 | 0.89 | 60.28 | 61.51 | 60.28 | 265073 |
| 1728427200 | 60.69 | 0.1 | 0.17 | 61.07 | 61.215 | 60.5 | 574333 |
| 1728340800 | 60.59 | 0.89 | 1.49 | 59.9 | 61.93 | 59.14 | 587661 |
| 1728081600 | 59.7 | 1.96 | 3.39 | 59.11 | 59.82 | 58.335 | 612883 |
| 1727995200 | 57.74 | -0.05 | -0.09 | 57.07 | 58.6099 | 57.07 | 700475 |
| 1727908800 | 57.79 | 0.73 | 1.28 | 56.685 | 57.92 | 56.3719 | 299619 |
| 1727822400 | 57.06 | -1.02 | -1.76 | 57.55 | 57.7 | 56.13 | 433723 |
| 1727735520 | 58.08 | 0.05 | 0.09 | 57.7 | 58.43 | 57.175 | 231850 |
| 1727476800 | 58.03 | 0.44 | 0.76 | 58.06 | 58.94 | 57.66 | 327427 |
| 1727390400 | 57.59 | -0.45 | -0.78 | 58.62 | 59.13 | 57.19 | 617395 |
| 1727304000 | 58.04 | 0.5 | 0.87 | 57.88 | 58.335 | 57.07 | 357638 |
| 1727217600 | 57.54 | -1 | -1.71 | 59.39 | 59.39 | 57.52 | 461257 |
| 1727131200 | 58.54 | -0.58 | -0.98 | 59.36 | 59.96 | 58.35 | 453188 |
| 1726872000 | 59.12 | -0.24 | -0.40 | 58.58 | 60.265 | 58.58 | 1139483 |
| 1726785600 | 59.36 | 2.29 | 4.01 | 58.58 | 59.69 | 58.23 | 690310 |
| 1726699200 | 57.07 | 0.72 | 1.28 | 56.37 | 59.16 | 55.89 | 522637 |
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
