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 | -0.76 | -0.983436853002 | 77.28 | 78.83 | 76.52 | 842872 | 77.93234598 | CS |
| 4 | -9.54 | -11.085289333 | 86.06 | 86.83 | 76.52 | 916829 | 80.84906753 | CS |
| 12 | 0.68 | 0.896624472574 | 75.84 | 89.37 | 74.94 | 905499 | 82.83079722 | CS |
| 26 | 6.86 | 9.84783232845 | 69.66 | 89.37 | 68.84 | 930659 | 79.08823001 | CS |
| 52 | 9.35 | 13.9199047194 | 67.17 | 89.37 | 64.1 | 900227 | 75.1392003 | CS |
| 156 | 10.66 | 16.1858487701 | 65.86 | 89.37 | 52.89 | 953758 | 68.27839484 | CS |
| 260 | 29.38 | 62.3249893933 | 47.14 | 89.37 | 33.93 | 981266 | 60.29212009 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 78.55 | 0.44 | 0.56 | 77.89 | 78.83 | 77.21 | 792150 |
| 1736293200 | 78.11 | 0.75 | 0.97 | 77.56 | 78.34 | 77.45 | 928622 |
| 1736206800 | 77.36 | -0.36 | -0.46 | 77.48 | 78.4 | 76.86 | 833512 |
| 1735947600 | 77.72 | 0.28 | 0.36 | 77.59 | 78.1 | 76.9 | 837193 |
| 1735861200 | 77.44 | -2.38 | -2.98 | 79.72 | 80.52 | 77.15 | 1646236 |
| 1735688400 | 79.82 | 0 | 0.00 | 80.1 | 80.48 | 79.745 | 744105 |
| 1735602000 | 79.82 | -0.94 | -1.16 | 80.15 | 80.58 | 79.6 | 611938 |
| 1735342800 | 80.76 | -0.25 | -0.31 | 80.83 | 81.62 | 80.35 | 404391 |
| 1735256400 | 81.01 | 0.19 | 0.24 | 80.79 | 81.25 | 80.47 | 529987 |
| 1735077840 | 80.82 | 0.27 | 0.34 | 80.47 | 80.89 | 80.31 | 281593 |
| 1734997200 | 80.55 | -1.06 | -1.30 | 81.1 | 81.31 | 80.34 | 1238842 |
| 1734738000 | 81.61 | -0.91 | -1.10 | 82.66 | 83.12 | 81.4075 | 2375392 |
| 1734651600 | 82.52 | 0.28 | 0.34 | 82.59 | 83.35 | 82.13 | 687084 |
| 1734565200 | 82.24 | -2.88 | -3.38 | 84.73 | 85.2 | 82.24 | 1035669 |
| 1734478800 | 85.12 | -0.44 | -0.51 | 84.79 | 85.88 | 84.6 | 1245901 |
| 1734392400 | 85.56 | -0.3 | -0.35 | 85.86 | 86.83 | 85.41 | 863554 |
| 1734133200 | 85.86 | -0.37 | -0.43 | 85.95 | 86.24 | 84.9 | 702132 |
| 1734046800 | 86.23 | 0.28 | 0.33 | 85.7 | 86.54 | 85.7 | 461928 |
| 1733960400 | 85.95 | 0.22 | 0.26 | 86.04 | 86.4 | 85.265 | 974669 |
| 1733874000 | 85.73 | -0.66 | -0.76 | 86.33 | 86.33 | 84.995 | 765600 |
| 1733787600 | 86.39 | -0.16 | -0.18 | 86.55 | 86.83 | 85.88 | 826920 |
| 1733528400 | 86.55 | -0.46 | -0.53 | 87.31 | 87.45 | 85.99 | 726000 |
| 1733442000 | 87.01 | -0.69 | -0.79 | 87.46 | 88.07 | 86.86 | 846261 |
| 1733355600 | 87.7 | -0.25 | -0.28 | 87.39 | 88.025 | 87.025 | 677129 |
| 1733269200 | 87.95 | -0.19 | -0.22 | 88.17 | 88.26 | 87.18 | 712828 |
| 1733182800 | 88.14 | -0.45 | -0.51 | 88.66 | 88.91 | 87.59 | 924984 |
| 1732917840 | 88.59 | -0.01 | -0.01 | 88.99 | 89.37 | 88.52 | 375026 |
| 1732750800 | 88.6 | 0.31 | 0.35 | 88.59 | 89.2 | 88.46 | 517220 |
| 1732664400 | 88.29 | -0.29 | -0.33 | 88.69 | 88.69 | 87.695 | 1463433 |
| 1732578000 | 88.58 | 1.34 | 1.54 | 87.54 | 89.305 | 87.53 | 1176209 |
| 1732318800 | 87.24 | 1.11 | 1.29 | 86.78 | 87.97 | 86.56 | 721154 |
| 1732232400 | 86.13 | 0.71 | 0.83 | 85.13 | 86.42 | 84.69 | 607158 |
| 1732146000 | 85.42 | -0.52 | -0.61 | 86.07 | 86.095 | 84.95 | 1529049 |
| 1732059600 | 85.94 | -0.16 | -0.19 | 85.39 | 86.24 | 84.87 | 763226 |
| 1731973200 | 86.1 | 2.04 | 2.43 | 83.87 | 86.27 | 83.515 | 1057487 |
| 1731714000 | 84.06 | -0.03 | -0.04 | 84 | 84.244 | 83.16 | 1038514 |
| 1731627600 | 84.09 | -1.03 | -1.21 | 85.31 | 85.53 | 83.94 | 907146 |
| 1731541200 | 85.12 | -1.05 | -1.22 | 85.83 | 86.15 | 84.41 | 1163818 |
| 1731454800 | 86.17 | -0.34 | -0.39 | 86.61 | 86.87 | 86.1 | 824066 |
| 1731368400 | 86.51 | -0.43 | -0.49 | 87.62 | 88.32 | 86.48 | 851182 |
| 1731109200 | 86.94 | 0.98 | 1.14 | 85.46 | 87.115 | 85.46 | 740575 |
| 1731022800 | 85.96 | -1.04 | -1.20 | 86.79 | 87 | 85.07 | 855206 |
| 1730936400 | 87 | 3.28 | 3.92 | 86.03 | 87.03 | 84.84 | 1269434 |
| 1730850000 | 83.72 | 1.55 | 1.89 | 81.93 | 83.94 | 81.66 | 941651 |
| 1730763600 | 82.17 | 0.55 | 0.67 | 81.62 | 83.26 | 81.425 | 1006560 |
| 1730500800 | 81.62 | -0.03 | -0.04 | 82.66 | 83.24 | 81.305 | 1451994 |
| 1730414400 | 81.65 | 5.44 | 7.14 | 78 | 81.94 | 78 | 2104165 |
| 1730328000 | 76.21 | -0.25 | -0.33 | 76.54 | 77.05 | 75.88 | 1065430 |
| 1730241600 | 76.46 | 0.23 | 0.30 | 75.9 | 76.66 | 75.745 | 875514 |
| 1730155200 | 76.23 | 0.83 | 1.10 | 75.57 | 76.67 | 75.41 | 647779 |
| 1729896000 | 75.4 | 0.28 | 0.37 | 75.3 | 75.98 | 74.94 | 801841 |
| 1729809600 | 75.12 | -1.64 | -2.14 | 76.84 | 76.97 | 75.08 | 943253 |
| 1729723200 | 76.76 | 0.82 | 1.08 | 75.73 | 76.93 | 75.22 | 679202 |
| 1729636800 | 75.94 | -0.1 | -0.13 | 75.78 | 76.26 | 75.31 | 980849 |
| 1729550400 | 76.04 | 0.26 | 0.34 | 75.69 | 76.575 | 75.67 | 630351 |
| 1729291200 | 75.78 | 0.2 | 0.26 | 75.84 | 76 | 75.2001 | 507243 |
| 1729204800 | 75.58 | -0.71 | -0.93 | 76.36 | 76.435 | 74.95 | 891083 |
| 1729118400 | 76.29 | 0.86 | 1.14 | 75.58 | 76.69 | 75.07 | 644377 |
| 1729032000 | 75.43 | -0.36 | -0.47 | 75.8 | 77 | 75.41 | 996783 |
| 1728945600 | 75.79 | 0.19 | 0.25 | 75.41 | 75.91 | 75.17 | 707031 |
| 1728686400 | 75.6 | 0.89 | 1.19 | 74.7 | 75.65 | 74.3 | 564899 |
| 1728600000 | 74.71 | 1.07 | 1.45 | 73.59 | 75.14 | 73.06 | 1512349 |
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
