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 | 0.7858 | 0.836402341671 | 93.95 | 100.83 | 91.05 | 564755 | 96.26052028 | CS |
| 4 | -6.4142 | -6.34127533366 | 101.15 | 101.5 | 86.56 | 624076 | 94.0275071 | CS |
| 12 | -6.2642 | -6.20217821782 | 101 | 112.82 | 86.56 | 643487 | 101.23660708 | CS |
| 26 | 32.5758 | 52.4063706564 | 62.16 | 112.82 | 61.72 | 587633 | 90.19678235 | CS |
| 52 | 52.9358 | 126.640669856 | 41.8 | 112.82 | 40.59 | 609958 | 72.23434586 | CS |
| 156 | 33.5358 | 54.7970588235 | 61.2 | 112.82 | 18.91 | 573059 | 48.60626084 | CS |
| 260 | 6.7958 | 7.72776893336 | 87.94 | 148.56 | 18.91 | 533926 | 64.34633589 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 95.03 | 0.46 | 0.49 | 94.78 | 95.73 | 94.23 | 363999 |
| 1738626000 | 94.57 | -0.6 | -0.63 | 92 | 95.8 | 91.05 | 495619 |
| 1738366800 | 95.17 | -2.53 | -2.59 | 98.12 | 98.89 | 94.027 | 683207 |
| 1738280400 | 97.7 | 1.2 | 1.24 | 97.65 | 100.83 | 96.67 | 386954 |
| 1738194000 | 96.5 | -0.92 | -0.94 | 97.15 | 97.315 | 95.3 | 470353 |
| 1738107600 | 97.42 | 3.95 | 4.23 | 93.95 | 98.24 | 93.03 | 787640 |
| 1738021200 | 93.47 | -0.67 | -0.71 | 91.88 | 95.49 | 91.76 | 447905 |
| 1737762000 | 94.14 | 0.1 | 0.11 | 94.38 | 95.2 | 92.64 | 503878 |
| 1737675600 | 94.04 | 0 | 0.00 | 94.04 | 94.04 | 94.04 | 0 |
| 1737589200 | 94.04 | -1.31 | -1.37 | 96.26 | 96.46 | 91.83 | 580313 |
| 1737502800 | 95.35 | 1.44 | 1.53 | 94.535 | 95.9 | 93.7625 | 456122 |
| 1737157200 | 93.91 | 0.55 | 0.59 | 94.99 | 96.12 | 93.3659 | 414109 |
| 1737070800 | 93.36 | 0.04 | 0.04 | 93.74 | 95.69 | 93.31 | 419901 |
| 1736984400 | 93.32 | 0.88 | 0.95 | 95.41 | 95.9877 | 92.66 | 771617 |
| 1736898000 | 92.44 | 1.75 | 1.93 | 91.18 | 92.58 | 90.745 | 716533 |
| 1736811600 | 90.69 | 1.74 | 1.96 | 87.76 | 90.94 | 86.56 | 971349 |
| 1736552400 | 88.95 | -10.89 | -10.91 | 96.01 | 96.505 | 88.2 | 1398251 |
| 1736379600 | 99.84 | 1.3 | 1.32 | 97.51 | 100.2 | 97.47 | 493959 |
| 1736293200 | 98.54 | -2.57 | -2.54 | 101.15 | 101.5 | 96.59 | 611589 |
| 1736206800 | 101.11 | -1.57 | -1.53 | 104.14 | 104.14 | 100.615 | 596501 |
| 1735947600 | 102.68 | 3.14 | 3.15 | 100.83 | 103.08 | 100.54 | 437143 |
| 1735861200 | 99.54 | -1.11 | -1.10 | 101.3845 | 101.7708 | 98.615 | 427603 |
| 1735688400 | 100.65 | -0.08 | -0.08 | 100.78 | 101.46 | 99.54 | 483994 |
| 1735602000 | 100.73 | -2.63 | -2.54 | 101.74 | 102.245 | 100.065 | 433892 |
| 1735342800 | 103.36 | -2.32 | -2.20 | 104.14 | 104.63 | 101.7 | 419537 |
| 1735256400 | 105.68 | 0.92 | 0.88 | 104 | 105.79 | 103.35 | 477219 |
| 1735077840 | 104.76 | 1.06 | 1.02 | 103.38 | 104.76 | 103.1579 | 168082 |
| 1734997200 | 103.7 | -0.99 | -0.95 | 104.6 | 104.6 | 101.85 | 660428 |
| 1734738000 | 104.69 | 1.63 | 1.58 | 102.05 | 106 | 100.86 | 1318158 |
| 1734651600 | 103.06 | 0.72 | 0.70 | 104.61 | 105.12 | 102.5 | 739223 |
| 1734565200 | 102.34 | -2.2 | -2.10 | 106.255 | 108.51 | 101.37 | 940918 |
| 1734478800 | 104.54 | -0.84 | -0.80 | 105.325 | 105.495 | 103.15 | 502989 |
| 1734392400 | 105.38 | 0.28 | 0.27 | 105.1 | 106.99 | 104.5 | 623154 |
| 1734133200 | 105.1 | -0.8 | -0.76 | 105.815 | 107.1 | 104 | 463944 |
| 1734046800 | 105.9 | -1.09 | -1.02 | 107 | 107.92 | 105.28 | 385382 |
| 1733960400 | 106.99 | 1.9 | 1.81 | 106.315 | 108.09 | 105.795 | 547355 |
| 1733874000 | 105.09 | -1.36 | -1.28 | 106.01 | 107.7799 | 103.8201 | 727242 |
| 1733787600 | 106.45 | -4.4 | -3.97 | 111.05 | 111.185 | 105.9 | 594492 |
| 1733528400 | 110.85 | 1.82 | 1.67 | 110.452 | 112.235 | 109.85 | 661616 |
| 1733442000 | 109.03 | -1.14 | -1.03 | 110.02 | 110.66 | 108.18 | 768191 |
| 1733355600 | 110.17 | 0.98 | 0.90 | 111.16 | 112.82 | 110 | 831276 |
| 1733269200 | 109.19 | 2.58 | 2.42 | 110.025 | 111.85 | 107.57 | 1354884 |
| 1733182800 | 106.61 | 1.87 | 1.79 | 104.56 | 108.22 | 102.9681 | 1423844 |
| 1732917840 | 104.74 | 0.25 | 0.24 | 105.155 | 105.87 | 104.49 | 252714 |
| 1732750800 | 104.49 | -2.5 | -2.34 | 107.2 | 107.215 | 103.83 | 585171 |
| 1732664400 | 106.99 | -0.37 | -0.34 | 106.8 | 108 | 105.96 | 330896 |
| 1732578000 | 107.36 | 0.99 | 0.93 | 107 | 107.96 | 106.02 | 884046 |
| 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 |
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
