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 | 8.2 | 8.35285728838 | 98.17 | 106.42 | 95.31 | 644592 | 100.31933263 | CS |
| 4 | 22.42 | 26.706372841 | 83.95 | 106.42 | 83.22 | 744627 | 95.84619225 | CS |
| 12 | 32.13 | 43.2785560345 | 74.24 | 106.42 | 69.76 | 586503 | 86.07140363 | CS |
| 26 | 42.9 | 67.5909878683 | 63.47 | 106.42 | 55.97 | 565274 | 75.27083181 | CS |
| 52 | 71.17 | 202.1875 | 35.2 | 106.42 | 34.59 | 603573 | 60.58313646 | CS |
| 156 | 17.28 | 19.3961162869 | 89.09 | 106.42 | 18.91 | 558791 | 46.14781251 | CS |
| 260 | 23.53 | 28.4041525833 | 82.84 | 148.56 | 18.91 | 522671 | 63.09310556 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 106.37 | 1.42 | 1.35 | 104.82 | 106.53 | 104.82 | 516014 |
| 1732232400 | 104.95 | 3.51 | 3.46 | 103 | 105.73 | 101.56 | 706111 |
| 1732146000 | 101.44 | 1.83 | 1.84 | 100.11 | 102.14 | 98.24 | 838652 |
| 1732059600 | 99.61 | 3.23 | 3.35 | 95.37 | 99.78 | 95.37 | 556175 |
| 1731973200 | 96.38 | -0.74 | -0.76 | 96.8 | 98.41 | 96.13 | 404964 |
| 1731714000 | 97.12 | -0.71 | -0.73 | 97.65 | 97.65 | 95.4 | 684716 |
| 1731627600 | 97.83 | -5.47 | -5.30 | 102.805 | 102.855 | 97.6 | 716689 |
| 1731541200 | 103.3 | 1.41 | 1.38 | 102.72 | 104.5 | 101.5101 | 988222 |
| 1731454800 | 101.89 | -0.15 | -0.15 | 101 | 103.1 | 100.2499 | 687576 |
| 1731368400 | 102.04 | -0.7 | -0.68 | 104 | 105 | 101.76 | 698879 |
| 1731109200 | 102.74 | 0.49 | 0.48 | 102.16 | 104.2 | 101.44 | 840262 |
| 1731022800 | 102.25 | 11.75 | 12.98 | 93.585 | 105 | 93 | 2211951 |
| 1730936400 | 90.5 | 4.29 | 4.98 | 90.29 | 92.095 | 89.575 | 1522977 |
| 1730850000 | 86.21 | 1.83 | 2.17 | 85.33 | 86.37 | 85.215 | 653285 |
| 1730763600 | 84.38 | -0.71 | -0.83 | 84.44 | 85.43 | 83.67 | 621736 |
| 1730500800 | 85.09 | 0.43 | 0.51 | 84.605 | 86.16 | 84.44 | 513764 |
| 1730414400 | 84.66 | -0.98 | -1.14 | 85.31 | 86.21 | 84.53 | 560173 |
| 1730328000 | 85.64 | 0.83 | 0.98 | 84.69 | 86.25 | 84.69 | 301880 |
| 1730241600 | 84.81 | 0.31 | 0.37 | 83.755 | 85.41 | 83.51 | 387355 |
| 1730155200 | 84.5 | 1.14 | 1.37 | 84.64 | 85.22 | 83.55 | 378149 |
| 1729896000 | 83.36 | -0.21 | -0.25 | 83.95 | 84.32 | 83.22 | 500499 |
| 1729809600 | 83.57 | 0.56 | 0.67 | 83.6 | 84.35 | 82.835 | 360518 |
| 1729723200 | 83.01 | 0.06 | 0.07 | 82.84 | 83.275 | 82.23 | 285235 |
| 1729636800 | 82.95 | -0.47 | -0.56 | 83 | 83.6 | 82.64 | 569032 |
| 1729550400 | 83.42 | 1.11 | 1.35 | 82.18 | 84.085 | 81.74 | 585674 |
| 1729291200 | 82.31 | 0.13 | 0.16 | 81.36 | 82.632 | 80.4 | 685290 |
| 1729204800 | 82.18 | 1.76 | 2.19 | 81.15 | 82.58 | 80.09 | 995702 |
| 1729118400 | 80.42 | -0.84 | -1.03 | 81.71 | 82.24 | 80.18 | 1117852 |
| 1729032000 | 81.26 | -0.66 | -0.81 | 81.99 | 82.73 | 80.9834 | 348903 |
| 1728945600 | 81.92 | -0.22 | -0.27 | 82.5 | 82.67 | 81.26 | 262699 |
| 1728686400 | 82.14 | 2.7 | 3.40 | 79.73 | 82.16 | 79.73 | 356332 |
| 1728600000 | 79.44 | -1.21 | -1.50 | 79.59 | 80 | 78.41 | 416368 |
| 1728513600 | 80.65 | 0.16 | 0.20 | 80.62 | 81.645 | 80.445 | 247923 |
| 1728427200 | 80.49 | 1.36 | 1.72 | 79.69 | 81.45 | 79.69 | 332864 |
| 1728340800 | 79.13 | -0.46 | -0.58 | 79.12 | 79.795 | 78.53 | 565308 |
| 1728081600 | 79.59 | 1.78 | 2.29 | 79.095 | 80.48 | 78.555 | 366314 |
| 1727995200 | 77.81 | -0.74 | -0.94 | 78.42 | 79.37 | 77.25 | 262634 |
| 1727908800 | 78.55 | 0.72 | 0.93 | 77.58 | 78.985 | 77.39 | 226324 |
| 1727822400 | 77.83 | -1.94 | -2.43 | 79.8 | 80.25 | 77.29 | 377860 |
| 1727735520 | 79.77 | 0.72 | 0.91 | 78.8 | 79.985 | 78.05 | 933154 |
| 1727476800 | 79.05 | 1.49 | 1.92 | 79.06 | 79.45 | 78.2 | 1041228 |
| 1727390400 | 77.56 | -0.73 | -0.93 | 79.27 | 79.5 | 76.85 | 370226 |
| 1727304000 | 78.29 | -0.2 | -0.25 | 78.33 | 78.805 | 77.5 | 375623 |
| 1727217600 | 78.49 | -0.99 | -1.25 | 79.33 | 79.8 | 78.17 | 421552 |
| 1727131200 | 79.48 | -2.07 | -2.54 | 80.3 | 81.6 | 78.42 | 1102697 |
| 1726872000 | 81.55 | 1.82 | 2.28 | 80.32 | 82.74 | 80.32 | 1243063 |
| 1726785600 | 79.73 | 3.66 | 4.81 | 78 | 79.93 | 77.82 | 742083 |
| 1726699200 | 76.07 | -0.12 | -0.16 | 76.37 | 77.7 | 75.3 | 331964 |
| 1726612800 | 76.19 | 1.58 | 2.12 | 75.73 | 76.545 | 74.61 | 432408 |
| 1726526400 | 74.61 | -0.19 | -0.25 | 74.68 | 75.11 | 73.86 | 309504 |
| 1726267200 | 74.8 | 2.75 | 3.82 | 72.36 | 75.76 | 72.36 | 505782 |
| 1726180800 | 72.05 | 0.78 | 1.09 | 71.6 | 72.57 | 71.02 | 276292 |
| 1726094400 | 71.27 | -0.26 | -0.36 | 70.88 | 71.91 | 69.76 | 437739 |
| 1726008000 | 71.53 | -1.32 | -1.81 | 72.11 | 72.39 | 70.41 | 250519 |
| 1725921600 | 72.85 | 1.71 | 2.40 | 71.96 | 73.06 | 71.61 | 341095 |
| 1725662400 | 71.14 | -2.02 | -2.76 | 73.71 | 73.89 | 70.82 | 318049 |
| 1725576000 | 73.16 | -0.5 | -0.68 | 73.53 | 73.65 | 72.48 | 322367 |
| 1725489600 | 73.66 | 1.41 | 1.95 | 72.81 | 73.71 | 71.73 | 376628 |
| 1725403200 | 72.25 | -1.96 | -2.64 | 73.59 | 73.925 | 71.51 | 592694 |
| 1725057600 | 74.21 | 0.42 | 0.57 | 74.24 | 74.51 | 73.2417 | 524043 |
| 1724971200 | 73.79 | 0.39 | 0.53 | 73.63 | 74.37 | 73.045 | 288847 |
| 1724884800 | 73.4 | -1.1 | -1.48 | 73.97 | 74.81 | 73.08 | 644108 |
| 1724798400 | 74.5 | -0.33 | -0.44 | 73.84 | 74.92 | 73.3005 | 309902 |
| 1724712000 | 74.83 | -0.05 | -0.07 | 75.32 | 75.81 | 74.7 | 551047 |
| 1724452800 | 74.88 | 2.13 | 2.93 | 73.05 | 75.54 | 72.55 | 468797 |
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
