Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -3.13 | -4.76625552002 | 65.67 | 66.52 | 62.19 | 1336501 | 63.97891349 | CS |
| 4 | -7.19 | -10.3112003442 | 69.73 | 69.84 | 62.19 | 1521809 | 66.09650205 | CS |
| 12 | -9.56 | -13.2593619972 | 72.1 | 74.09 | 62.19 | 1606923 | 68.64711384 | CS |
| 26 | -7.16 | -10.2725968436 | 69.7 | 75.07 | 62.19 | 1618527 | 69.61181877 | CS |
| 52 | -14.72 | -19.0525498317 | 77.26 | 83.285 | 62.19 | 1599565 | 71.83889341 | CS |
| 156 | 4.54 | 7.8275862069 | 58 | 83.285 | 46.68 | 1465487 | 66.16965919 | CS |
| 260 | -0.41 | -0.65131056394 | 62.95 | 83.285 | 25.08 | 1691718 | 61.10220414 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 62.54 | -0.6 | -0.95 | 62.65 | 63.09 | 62.19 | 1262282 |
| 1736293200 | 63.14 | -0.77 | -1.20 | 64.01 | 64.565 | 63.09 | 1327854 |
| 1736206800 | 63.91 | -1.03 | -1.59 | 65 | 65.65 | 63.735 | 1763213 |
| 1735947600 | 64.94 | -0.62 | -0.95 | 65.56 | 65.739999 | 64.72 | 1017447 |
| 1735861200 | 65.56 | 0.38 | 0.58 | 65.67 | 66.519999 | 65.099999 | 1311708 |
| 1735688400 | 65.18 | 0.27 | 0.42 | 64.8 | 65.42 | 64.61 | 581235 |
| 1735602000 | 64.91 | -0.63 | -0.96 | 65.03 | 65.2 | 64.55 | 751199 |
| 1735342800 | 65.54 | -0.3 | -0.46 | 65.58 | 65.95 | 65.28 | 559305 |
| 1735256400 | 65.84 | 0.2 | 0.30 | 65.379999 | 66.239999 | 65.3779 | 697981 |
| 1735077840 | 65.64 | -0.56 | -0.85 | 66.2 | 66.2 | 65.42 | 584407 |
| 1734997200 | 66.2 | -0.57 | -0.85 | 66.5 | 66.98 | 65.614999 | 1391100 |
| 1734738000 | 66.769999 | 1.25 | 1.91 | 64.69 | 67.06 | 64.69 | 1795324 |
| 1734651600 | 65.519999 | -0.43 | -0.65 | 66.15 | 66.769999 | 65.491 | 1491988 |
| 1734565200 | 65.95 | -1.53 | -2.27 | 67.18 | 67.66 | 65.769999 | 4953976 |
| 1734478800 | 67.48 | -0.04 | -0.06 | 67.3 | 68.35 | 67.105 | 1561412 |
| 1734392400 | 67.52 | -0.76 | -1.11 | 68.28 | 68.395 | 67.45 | 1908392 |
| 1734133200 | 68.28 | -0.93 | -1.34 | 69.1 | 69.7 | 68.01 | 2275914 |
| 1734046800 | 69.21 | -0.59 | -0.85 | 69.73 | 69.84 | 68.88 | 2157827 |
| 1733960400 | 69.8 | -0.2 | -0.29 | 70.09 | 70.78 | 69.22 | 3709922 |
| 1733874000 | 70 | -0.05 | -0.07 | 70.09 | 70.525 | 69.485 | 2576765 |
| 1733787600 | 70.05 | 1.06 | 1.54 | 69.42 | 71.4177 | 69.42 | 2803344 |
| 1733528400 | 68.99 | -0.75 | -1.08 | 69.89 | 70.53 | 68.9 | 1066001 |
| 1733442000 | 69.74 | -1.37 | -1.93 | 71.01 | 71.22 | 69.61 | 1773244 |
| 1733355600 | 71.11 | 0.29 | 0.41 | 70.87 | 71.65 | 70.75 | 1342159 |
| 1733269200 | 70.82 | 1.1 | 1.58 | 70.02 | 71.53 | 69.23 | 2561100 |
| 1733182800 | 69.72 | 0.11 | 0.16 | 69.57 | 70.14 | 69.17 | 1896352 |
| 1732917840 | 69.61 | -0.57 | -0.81 | 69.9 | 70.165 | 69.33 | 906229 |
| 1732750800 | 70.18 | 0.97 | 1.40 | 69.61 | 70.49 | 69.29 | 1571824 |
| 1732664400 | 69.21 | -0.6 | -0.86 | 69.75 | 70.31 | 68.91 | 1473660 |
| 1732578000 | 69.81 | 0.71 | 1.03 | 69.55 | 70.22 | 69.02 | 1976060 |
| 1732318800 | 69.1 | -0.68 | -0.97 | 69.89 | 70 | 69.06 | 2105022 |
| 1732232400 | 69.78 | 0.37 | 0.53 | 69.15 | 69.975 | 68.51 | 1698098 |
| 1732146000 | 69.41 | -0.04 | -0.06 | 69.45 | 69.68 | 67.88 | 1188347 |
| 1732059600 | 69.45 | 0.54 | 0.78 | 68.54 | 69.92 | 68.54 | 1096979 |
| 1731973200 | 68.91 | 1.39 | 2.06 | 67.75 | 69.43 | 67.54 | 1140426 |
| 1731714000 | 67.52 | -0.95 | -1.39 | 68.19 | 68.35 | 67.27 | 1279689 |
| 1731627600 | 68.47 | 0.56 | 0.82 | 68.03 | 68.92 | 67.73 | 1685966 |
| 1731541200 | 67.91 | 0.54 | 0.80 | 67.22 | 68.49 | 67.025 | 1325012 |
| 1731454800 | 67.37 | -0.5 | -0.74 | 67.72 | 67.9 | 66.66 | 2559819 |
| 1731368400 | 67.87 | -0.12 | -0.18 | 67.66 | 68.34 | 67.5 | 1369143 |
| 1731109200 | 67.99 | -0.62 | -0.90 | 68.4 | 68.48 | 67.92 | 1387625 |
| 1731022800 | 68.61 | 0.35 | 0.51 | 68.4 | 69.49 | 68.165 | 1364323 |
| 1730936400 | 68.26 | 0.06 | 0.09 | 69.04 | 69.04 | 66.8 | 2173404 |
| 1730850000 | 68.2 | -1.84 | -2.63 | 68.41 | 69.21 | 67.069999 | 3338771 |
| 1730763600 | 70.04 | 0.06 | 0.09 | 69.97 | 70.41 | 69.85 | 1791565 |
| 1730500800 | 69.98 | 0.43 | 0.62 | 69.5 | 70.21 | 69.26 | 1249780 |
| 1730414400 | 69.55 | -0.56 | -0.80 | 70.13 | 70.3 | 69.395 | 1068589 |
| 1730328000 | 70.11 | -0.39 | -0.55 | 70.28 | 70.29 | 69.71 | 1153202 |
| 1730241600 | 70.5 | -0.6 | -0.84 | 70.36 | 71.43 | 70.36 | 960318 |
| 1730155200 | 71.1 | 0.56 | 0.79 | 71.24 | 71.24 | 70.36 | 1295813 |
| 1729896000 | 70.54 | -1.65 | -2.29 | 72.19 | 72.505 | 70.46 | 953838 |
| 1729809600 | 72.19 | -1.3 | -1.77 | 73.5 | 73.705 | 72.05 | 1181515 |
| 1729723200 | 73.49 | 1.36 | 1.89 | 73.54 | 74.09 | 73.01 | 2112667 |
| 1729636800 | 72.13 | -0.62 | -0.85 | 72.62 | 72.74 | 71.9 | 1154920 |
| 1729550400 | 72.75 | 2.2 | 3.12 | 70.23 | 72.99 | 70.185 | 1778268 |
| 1729291200 | 70.55 | -0.52 | -0.73 | 71.03 | 71.125 | 70.1 | 1041446 |
| 1729204800 | 71.07 | -1.05 | -1.46 | 72.1 | 72.16 | 70.93 | 1090829 |
| 1729118400 | 72.12 | 0.91 | 1.28 | 71.22 | 72.17 | 71 | 1117104 |
| 1729032000 | 71.21 | -0.38 | -0.53 | 71.23 | 71.59 | 70.44 | 1177689 |
| 1728945600 | 71.59 | 0.78 | 1.10 | 70.85 | 71.94 | 70.66 | 991353 |
| 1728686400 | 70.81 | 0.59 | 0.84 | 69.75 | 70.975 | 69.6 | 870705 |
| 1728600000 | 70.22 | -0.27 | -0.38 | 70.34 | 70.34 | 68.9 | 1032763 |
| 1728513600 | 70.49 | 0.66 | 0.95 | 69.8 | 70.73 | 69.535 | 954835 |
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
