Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 3.442 | 3.13621867882 | 109.75 | 114.53 | 106.19 | 1300517 | 110.44590223 | CS |
| 4 | -3.308 | -2.83948497854 | 116.5 | 118.44 | 106.19 | 1082052 | 112.69922019 | CS |
| 12 | -0.698 | -0.612872069541 | 113.89 | 122.745 | 106.19 | 935392 | 116.54075376 | CS |
| 26 | 1.392 | 1.24508050089 | 111.8 | 124.31 | 105.69 | 1082058 | 115.2865774 | CS |
| 52 | 0.962 | 0.857168315067 | 112.23 | 134.62 | 105.69 | 1198040 | 118.53283814 | CS |
| 156 | -10.948 | -8.81907523763 | 124.14 | 163.07 | 105.69 | 1017385 | 130.71390874 | CS |
| 260 | 7.302 | 6.89583530078 | 105.89 | 163.07 | 91.88 | 994066 | 125.33458419 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 113.89 | 1.81 | 1.61 | 112.06 | 113.95 | 110.85 | 1050176 |
| 1732146000 | 112.08 | 0.17 | 0.15 | 111.81 | 113.275 | 111.34 | 887725 |
| 1732059600 | 111.91 | 1.44 | 1.30 | 110.6 | 112.41 | 109.785 | 1091144 |
| 1731973200 | 110.47 | 3.55 | 3.32 | 107.22 | 110.85 | 107.22 | 1572473 |
| 1731714000 | 106.92 | -3.83 | -3.46 | 109.75 | 109.865 | 106.19 | 1901066 |
| 1731627600 | 110.75 | -0.27 | -0.24 | 111.37 | 112.77 | 110.68 | 1131764 |
| 1731541200 | 111.02 | -0.96 | -0.86 | 112.04 | 112.23 | 109.94 | 1833738 |
| 1731454800 | 111.98 | -1.67 | -1.47 | 114.1 | 114.58 | 111.8 | 1115257 |
| 1731368400 | 113.65 | -1.8 | -1.56 | 115.65 | 116.23 | 113.19 | 1145085 |
| 1731109200 | 115.45 | 0.19 | 0.16 | 115.5 | 115.69 | 114.38 | 894336 |
| 1731022800 | 115.26 | -0.36 | -0.31 | 115.38 | 116.25 | 114.3401 | 995249 |
| 1730936400 | 115.62 | -0.77 | -0.66 | 118.44 | 118.44 | 115.51 | 1306587 |
| 1730850000 | 116.39 | 2.7 | 2.37 | 113.5 | 116.4 | 113.5 | 955194 |
| 1730763600 | 113.69 | 0.77 | 0.68 | 112.93 | 114.96 | 112.76 | 1011967 |
| 1730500800 | 112.92 | -0.59 | -0.52 | 113.75 | 114.15 | 112.5 | 766823 |
| 1730414400 | 113.51 | -0.41 | -0.36 | 113.99 | 115.14 | 113.2125 | 1285655 |
| 1730328000 | 113.92 | 0.13 | 0.11 | 113.45 | 114.03 | 112.755 | 896633 |
| 1730241600 | 113.79 | -1.67 | -1.45 | 115.01 | 115.945 | 113.75 | 738542 |
| 1730155200 | 115.46 | -0.61 | -0.53 | 116.88 | 117.55 | 115.37 | 643150 |
| 1729896000 | 116.07 | -0.97 | -0.83 | 116.5 | 117.4 | 116.03 | 418478 |
| 1729809600 | 117.04 | -0.66 | -0.56 | 118.03 | 118.8168 | 117 | 577089 |
| 1729723200 | 117.7 | 0 | 0.00 | 117.02 | 117.97 | 116.25 | 471193 |
| 1729636800 | 117.7 | -2.23 | -1.86 | 120 | 120 | 116.4 | 955963 |
| 1729550400 | 119.93 | -1.8 | -1.48 | 121.69 | 121.8 | 119.83 | 595538 |
| 1729291200 | 121.73 | 0.48 | 0.40 | 121.25 | 121.94 | 120.36 | 920624 |
| 1729204800 | 121.25 | -0.36 | -0.30 | 121.23 | 121.39 | 120.08 | 695132 |
| 1729118400 | 121.61 | 1.07 | 0.89 | 119.86 | 121.81 | 119.54 | 693624 |
| 1729032000 | 120.54 | 2.33 | 1.97 | 118.8 | 122.08 | 118.38 | 797614 |
| 1728945600 | 118.21 | 1.39 | 1.19 | 117.1 | 118.51 | 116.62 | 571310 |
| 1728686400 | 116.82 | -0.2 | -0.17 | 117.38 | 117.84 | 116.56 | 606588 |
| 1728600000 | 117.02 | -0.19 | -0.16 | 117.05 | 118 | 116.39 | 495948 |
| 1728513600 | 117.21 | 0.43 | 0.37 | 117.17 | 117.87 | 116.3248 | 404174 |
| 1728427200 | 116.78 | 0.6 | 0.52 | 116.25 | 117.03 | 115.35 | 733685 |
| 1728340800 | 116.18 | -1.21 | -1.03 | 117.39 | 117.62 | 115.985 | 805560 |
| 1728081600 | 117.39 | 0.11 | 0.09 | 116.22 | 117.49 | 115.94 | 733326 |
| 1727995200 | 117.28 | -1.85 | -1.55 | 118.4 | 118.74 | 116.22 | 741072 |
| 1727908800 | 119.13 | -2.08 | -1.72 | 120.4 | 120.6 | 118.58 | 633960 |
| 1727822400 | 121.21 | 0.11 | 0.09 | 121.17 | 121.7421 | 120.01 | 769516 |
| 1727736000 | 121.1 | -0.05 | -0.04 | 122.05 | 122.155 | 120.02 | 773070 |
| 1727476800 | 121.15 | 1.28 | 1.07 | 120.76 | 122.64 | 119.46 | 772707 |
| 1727390400 | 119.87 | 1.63 | 1.38 | 117.84 | 120.3399 | 117.84 | 625426 |
| 1727304000 | 118.24 | 0.81 | 0.69 | 118.26 | 119.32 | 117.58 | 746131 |
| 1727217600 | 117.43 | -1.55 | -1.30 | 118.97 | 119.66 | 117.13 | 992838 |
| 1727131200 | 118.98 | 0.24 | 0.20 | 118.57 | 119.29 | 117.83 | 1027438 |
| 1726872000 | 118.74 | -0.56 | -0.47 | 119.61 | 119.9 | 118.11 | 2335799 |
| 1726785600 | 119.3 | -1.18 | -0.98 | 119.99 | 120.61 | 119.17 | 896118 |
| 1726699200 | 120.48 | 0.77 | 0.64 | 119.19 | 121.65 | 119.19 | 990258 |
| 1726612800 | 119.71 | -1.17 | -0.97 | 120.5 | 121.78 | 119.54 | 871900 |
| 1726526400 | 120.88 | 0.14 | 0.12 | 121.7 | 122.745 | 120.53 | 696100 |
| 1726267200 | 120.74 | 2.76 | 2.34 | 117.92 | 120.92 | 117.55 | 648246 |
| 1726180800 | 117.98 | 0.49 | 0.42 | 117.26 | 118.055 | 116.55 | 778919 |
| 1726094400 | 117.49 | -1.48 | -1.24 | 118.8 | 119.27 | 116.92 | 1455279 |
| 1726008000 | 118.97 | -1.21 | -1.01 | 120.28 | 121.1 | 118.42 | 856880 |
| 1725921600 | 120.18 | -0.09 | -0.07 | 120.29 | 121.31 | 119.555 | 728583 |
| 1725662400 | 120.27 | -0.92 | -0.76 | 121.01 | 122.35 | 120.19 | 1110894 |
| 1725576000 | 121.19 | 0.66 | 0.55 | 121.55 | 121.84238 | 120.48 | 984780 |
| 1725489600 | 120.53 | 1.79 | 1.51 | 119.07 | 121.46 | 118.85 | 1353328 |
| 1725403200 | 118.74 | 4.06 | 3.54 | 114.5 | 119.05 | 114.5 | 1557445 |
| 1725057600 | 114.68 | 0.89 | 0.78 | 113.89 | 115.5 | 113.65 | 1143032 |
| 1724971200 | 113.79 | -0.94 | -0.82 | 114.5 | 114.67 | 112.82 | 1465184 |
| 1724884800 | 114.73 | -5.97 | -4.95 | 112.93 | 116.13 | 112.65 | 3063914 |
| 1724798400 | 120.7 | -0.66 | -0.54 | 121.36 | 122.19 | 120.07 | 1685631 |
| 1724712000 | 121.36 | -0.68 | -0.56 | 122.32 | 122.59 | 120.66 | 974164 |
| 1724452800 | 122.04 | 0.99 | 0.82 | 121.31 | 122.12 | 121 | 579801 |
| 1724366400 | 121.05 | 0.08 | 0.07 | 121.44 | 121.72 | 119.9 | 696107 |
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
