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 | -1.13 | -1.86838624339 | 60.48 | 61.905 | 57.82 | 932553 | 59.57192694 | CS |
| 4 | -18.935 | -24.1872644823 | 78.285 | 79.84 | 54.44 | 2071070 | 62.71459462 | CS |
| 12 | -38.72 | -39.4820026512 | 98.07 | 106.28 | 54.44 | 1416673 | 77.04023739 | CS |
| 26 | -25.12 | -29.7383686516 | 84.47 | 106.28 | 54.44 | 1117601 | 82.27327544 | CS |
| 52 | -40.8 | -40.7388916625 | 100.15 | 112.06 | 54.44 | 955272 | 88.0370481 | CS |
| 156 | -24.39 | -29.125865775 | 83.74 | 112.06 | 48.305 | 913366 | 76.75938317 | CS |
| 260 | 33.28 | 127.656309935 | 26.07 | 112.06 | 5.6001 | 1181215 | 52.89665074 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 59.23 | -1.1 | -1.82 | 60.56 | 61.49 | 58.85 | 2226637 |
| 1738280400 | 60.33 | 1.85 | 3.16 | 58.63 | 60.89 | 58.63 | 741323 |
| 1738194000 | 58.48 | -0.15 | -0.26 | 58.63 | 59.21 | 58.1 | 702936 |
| 1738107600 | 58.63 | -0.91 | -1.53 | 59.19 | 59.425 | 57.82 | 752120 |
| 1738021200 | 59.54 | -0.91 | -1.51 | 60.33 | 60.655 | 57.8301 | 1375291 |
| 1737762000 | 60.45 | 1.08 | 1.82 | 60.48 | 61.905 | 60.32 | 1090004 |
| 1737675600 | 59.37 | 0 | 0.00 | 59.37 | 59.37 | 59.37 | 0 |
| 1737589200 | 59.37 | 2.05 | 3.58 | 57.73 | 59.95 | 56.89 | 1654595 |
| 1737502800 | 57.32 | -0.16 | -0.28 | 58.15 | 58.54 | 56.82 | 1690139 |
| 1737157200 | 57.48 | 0.89 | 1.57 | 57.09 | 57.73 | 55.775 | 1881776 |
| 1737070800 | 56.59 | -2.33 | -3.95 | 58.52 | 60.1975 | 55.85 | 2933377 |
| 1736984400 | 58.92 | 0.92 | 1.59 | 58.69 | 59.88 | 56.61 | 3878266 |
| 1736898000 | 58 | -16.04 | -21.66 | 61.445 | 63.6883 | 54.44 | 9682194 |
| 1736811600 | 74.04 | -2.59 | -3.38 | 75.69 | 76.2 | 72.845 | 1568312 |
| 1736552400 | 76.63 | 2.15 | 2.89 | 73.84 | 76.95 | 73.31 | 2237835 |
| 1736379600 | 74.48 | -2.59 | -3.36 | 76.11 | 76.19 | 73.61 | 1230686 |
| 1736293200 | 77.07 | 0.62 | 0.81 | 77.05 | 77.87 | 76.14 | 1028441 |
| 1736206800 | 76.45 | -0.92 | -1.19 | 78.79 | 79.84 | 76.24 | 1362027 |
| 1735947600 | 77.37 | -0.66 | -0.85 | 78.32 | 78.78 | 76.61 | 1454929 |
| 1735861200 | 78.03 | -2.68 | -3.32 | 81.02 | 81.58 | 77.27 | 1498875 |
| 1735688400 | 80.71 | 0.23 | 0.29 | 81.02 | 81.54 | 80.09 | 888025 |
| 1735602000 | 80.48 | -1.49 | -1.82 | 80.62 | 81.28 | 79.2 | 963079 |
| 1735342800 | 81.97 | -0.49 | -0.59 | 82.05 | 82.57 | 81.23 | 623221 |
| 1735256400 | 82.46 | 1.25 | 1.54 | 80.98 | 82.61 | 80.31 | 1001300 |
| 1735077840 | 81.21 | 0.21 | 0.26 | 80.89 | 81.24 | 79.27 | 346722 |
| 1734997200 | 81 | -0.14 | -0.17 | 80.65 | 82 | 80.09 | 1087895 |
| 1734738000 | 81.14 | 1.66 | 2.09 | 78.36 | 83.55 | 78.17 | 4133581 |
| 1734651600 | 79.48 | 0.06 | 0.08 | 79.89 | 80.7 | 78.47 | 973800 |
| 1734565200 | 79.42 | -2.12 | -2.60 | 82.3 | 83.61 | 78.44 | 1173145 |
| 1734478800 | 81.54 | -3.07 | -3.63 | 84.4 | 84.75 | 81.53 | 1194469 |
| 1734392400 | 84.61 | 0.54 | 0.64 | 83.98 | 86.49 | 83.28 | 783225 |
| 1734133200 | 84.07 | -1.01 | -1.19 | 84.97 | 85.57 | 83.05 | 642853 |
| 1734046800 | 85.08 | 0.07 | 0.08 | 86 | 87.0378 | 84.88 | 782202 |
| 1733960400 | 85.01 | 0.21 | 0.25 | 85.33 | 85.63 | 83.82 | 1026290 |
| 1733874000 | 84.8 | -1.67 | -1.93 | 86.25 | 86.73 | 84.73 | 1187607 |
| 1733787600 | 86.47 | -5.33 | -5.81 | 89.76 | 90.95 | 86.46 | 1234228 |
| 1733528400 | 91.8 | 4.86 | 5.59 | 87.5 | 92.805 | 87.465 | 2128973 |
| 1733442000 | 86.94 | -11.79 | -11.94 | 85.3 | 90.28 | 84.5 | 4671012 |
| 1733355600 | 98.73 | 0.42 | 0.43 | 97.64 | 99.3 | 95.88 | 1687131 |
| 1733269200 | 98.31 | -1.14 | -1.15 | 100.41 | 100.41 | 97.57 | 1223864 |
| 1733182800 | 99.45 | -0.75 | -0.75 | 100.84 | 100.84 | 97.08 | 1684246 |
| 1732917840 | 100.2 | 0.22 | 0.22 | 100.75 | 101.27 | 98.93 | 564373 |
| 1732750800 | 99.98 | -2.11 | -2.07 | 102.91 | 103.53 | 99.65 | 922088 |
| 1732664400 | 102.09 | -2.04 | -1.96 | 102.7 | 103.26 | 100.92 | 535281 |
| 1732578000 | 104.13 | 1.53 | 1.49 | 103.34 | 106.28 | 101.89 | 955245 |
| 1732318800 | 102.6 | 2.43 | 2.43 | 101.98 | 103.64 | 100.96 | 828391 |
| 1732232400 | 100.17 | 3.47 | 3.59 | 97.67 | 100.25 | 96.56 | 928654 |
| 1732146000 | 96.7 | 2.11 | 2.23 | 94 | 96.82 | 93.6226 | 661466 |
| 1732059600 | 94.59 | -0.61 | -0.64 | 94.31 | 95.455 | 92.24 | 785315 |
| 1731973200 | 95.2 | -1.96 | -2.02 | 96.91 | 97.84 | 95.075 | 582737 |
| 1731714000 | 97.16 | -0.5 | -0.51 | 97.66 | 97.66 | 95.75 | 652664 |
| 1731627600 | 97.66 | -0.26 | -0.27 | 98.34 | 98.75 | 97 | 662262 |
| 1731541200 | 97.92 | -0.67 | -0.68 | 100 | 101.71 | 97.27 | 895747 |
| 1731454800 | 98.59 | 0.52 | 0.53 | 98.51 | 98.68 | 96.635 | 563839 |
| 1731368400 | 98.07 | 0.52 | 0.53 | 98.81 | 99.85 | 96.48 | 555128 |
| 1731109200 | 97.55 | -0.46 | -0.47 | 98.01 | 98.07 | 96.585 | 619130 |
| 1731022800 | 98.01 | 0.71 | 0.73 | 97.06 | 98.82 | 96.45 | 795954 |
| 1730936400 | 97.3 | 5.62 | 6.13 | 95.94 | 98.555 | 94.97 | 1227606 |
| 1730850000 | 91.68 | 0.51 | 0.56 | 89.98 | 91.71 | 89.78 | 589794 |
| 1730763600 | 91.17 | -0.88 | -0.96 | 91.45 | 91.95 | 90.26 | 735299 |
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
