Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格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 | -4.75 | -6.33164489469 | 75.02 | 75.02 | 68.355 | 209589 | 69.98708367 | CS |
| 4 | -5.19 | -6.87781606149 | 75.46 | 78.44 | 68.355 | 166255 | 73.53252603 | CS |
| 12 | -4.18 | -5.61450638012 | 74.45 | 78.44 | 66.43 | 152081 | 71.752009 | CS |
| 26 | 8.8 | 14.3159264682 | 61.47 | 78.44 | 59.44 | 163535 | 70.82663361 | CS |
| 52 | 11.97 | 20.5317324185 | 58.3 | 78.44 | 56.16 | 180224 | 65.76868656 | CS |
| 156 | -7.66 | -9.82933401771 | 77.93 | 81 | 35.955 | 186364 | 54.17834054 | CS |
| 260 | 29.09 | 70.6410879068 | 41.18 | 81 | 20.26 | 185663 | 51.69360212 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734997200 | 69.56 | -0.44 | -0.63 | 69.7 | 70.26 | 69.16 | 154827 |
| 1734738000 | 70 | 1.23 | 1.79 | 68.25 | 70.915 | 68.115 | 449788 |
| 1734651600 | 68.77 | -0.84 | -1.21 | 70.14 | 70.75 | 68.71 | 147764 |
| 1734565200 | 69.61 | -3.33 | -4.57 | 73.09 | 73.89 | 68.76 | 223372 |
| 1734478800 | 72.94 | -1.48 | -1.99 | 75.02 | 75.02 | 72.7 | 110567 |
| 1734392400 | 74.42 | -0.18 | -0.24 | 74.4 | 75.18 | 74.155 | 124778 |
| 1734133200 | 74.6 | 0.4 | 0.54 | 74.4 | 74.6 | 73.135 | 167915 |
| 1734046800 | 74.2 | 0.66 | 0.90 | 73.97 | 74.7399 | 73 | 129361 |
| 1733960400 | 73.54 | -0.68 | -0.92 | 74.37 | 74.56 | 72.65 | 184900 |
| 1733874000 | 74.22 | -2.96 | -3.84 | 76.96 | 77.35 | 74.14 | 244585 |
| 1733787600 | 77.18 | 2.02 | 2.69 | 76.19 | 78.44 | 76.0574 | 470030 |
| 1733528400 | 75.16 | 0.28 | 0.37 | 76 | 76 | 74.155 | 119648 |
| 1733442000 | 74.88 | -0.16 | -0.21 | 75.04 | 75.58 | 74.67 | 105785 |
| 1733355600 | 75.04 | -0.52 | -0.69 | 75.91 | 76.26 | 74.53 | 99051 |
| 1733269200 | 75.56 | -0.81 | -1.06 | 74.62 | 76.49 | 74.62 | 73585 |
| 1733182800 | 76.37 | 1.28 | 1.70 | 73.64 | 76.88 | 73.64 | 165164 |
| 1732917840 | 75.09 | -0.37 | -0.49 | 75.98 | 76.28 | 74.93 | 66007 |
| 1732750800 | 75.46 | 0.34 | 0.45 | 75.57 | 76.265 | 75.3 | 69773 |
| 1732664400 | 75.12 | -1.11 | -1.46 | 75.94 | 75.94 | 74.325 | 122901 |
| 1732578000 | 76.23 | 1.59 | 2.13 | 75.67 | 76.88 | 74.97 | 201250 |
| 1732318800 | 74.64 | 0.85 | 1.15 | 73.67 | 75.3 | 73.67 | 138932 |
| 1732232400 | 73.79 | 1.44 | 1.99 | 72.89 | 74.425 | 72.625 | 110928 |
| 1732146000 | 72.35 | -0.68 | -0.93 | 72.57 | 72.87 | 71.81 | 145664 |
| 1732059600 | 73.03 | 0.21 | 0.29 | 72.45 | 73.47 | 72.45 | 102836 |
| 1731973200 | 72.82 | -0.58 | -0.79 | 73.4 | 73.83 | 72.385 | 108268 |
| 1731714000 | 73.4 | 0.88 | 1.21 | 72.96 | 73.73 | 72.57 | 101785 |
| 1731627600 | 72.52 | -0.36 | -0.49 | 73.44 | 73.645 | 72.23 | 77295 |
| 1731541200 | 72.88 | 0.51 | 0.70 | 72.48 | 74.22 | 72.48 | 140634 |
| 1731454800 | 72.37 | -0.37 | -0.51 | 72.65 | 73.38 | 72.32 | 96990 |
| 1731368400 | 72.74 | 0.37 | 0.51 | 73.22 | 73.97 | 72.552 | 107860 |
| 1731109200 | 72.37 | 1.32 | 1.86 | 71.58 | 73.48 | 71.47 | 135676 |
| 1731022800 | 71.05 | -0.81 | -1.13 | 71.96 | 72.1199 | 70.41 | 125886 |
| 1730936400 | 71.86 | 2.95 | 4.28 | 72.59 | 73.14 | 70.55 | 279430 |
| 1730850000 | 68.91 | 1.28 | 1.89 | 67.26 | 69.04 | 67.23 | 182046 |
| 1730763600 | 67.63 | 0.28 | 0.42 | 67.39 | 68.84 | 67.29 | 129690 |
| 1730500800 | 67.35 | -1.45 | -2.11 | 68.96 | 68.96 | 67.2 | 102580 |
| 1730414400 | 68.8 | -0.45 | -0.65 | 69.1 | 69.5 | 68.44 | 86247 |
| 1730328000 | 69.25 | 0.25 | 0.36 | 68.62 | 70.36 | 68.62 | 122361 |
| 1730241600 | 69 | -0.55 | -0.79 | 69.12 | 69.38 | 68.6 | 85882 |
| 1730155200 | 69.55 | 0.52 | 0.75 | 69.63 | 70.15 | 69.36 | 134534 |
| 1729896000 | 69.03 | -2.4 | -3.36 | 72.12 | 72.14 | 68.86 | 132472 |
| 1729809600 | 71.43 | 4.06 | 6.03 | 70.45 | 72.04 | 69.12 | 219075 |
| 1729723200 | 67.37 | -0.6 | -0.88 | 67.6 | 67.927 | 67.0421 | 132470 |
| 1729636800 | 67.97 | 0.17 | 0.25 | 67.94 | 68.52 | 67.433 | 158768 |
| 1729550400 | 67.8 | -2.62 | -3.72 | 70.06 | 70.06 | 67.775 | 126072 |
| 1729291200 | 70.42 | -0.83 | -1.16 | 71.33 | 71.5 | 70.24 | 89134 |
| 1729204800 | 71.25 | -0.05 | -0.07 | 71.11 | 71.71 | 70.51 | 111432 |
| 1729118400 | 71.3 | 1.25 | 1.78 | 70.35 | 71.925 | 70.13 | 126259 |
| 1729032000 | 70.05 | 0.91 | 1.32 | 69.27 | 71.24 | 69.02 | 195375 |
| 1728945600 | 69.14 | -0.07 | -0.10 | 69.12 | 69.6075 | 68.68 | 126769 |
| 1728686400 | 69.21 | 1.97 | 2.93 | 67.5 | 69.25 | 67.3 | 268910 |
| 1728600000 | 67.24 | -0.59 | -0.87 | 67.51 | 67.76 | 66.43 | 163892 |
| 1728513600 | 67.83 | -0.9 | -1.31 | 68.4 | 68.54 | 67.63 | 162627 |
| 1728427200 | 68.73 | -0.46 | -0.66 | 69.42 | 69.42 | 68.275 | 136633 |
| 1728340800 | 69.19 | -2.2 | -3.08 | 71.14 | 71.24 | 68.47 | 198152 |
| 1728081600 | 71.39 | -0.58 | -0.81 | 72.88 | 72.95 | 70.99 | 165382 |
| 1727995200 | 71.97 | -1.03 | -1.41 | 72.52 | 72.725 | 71.84 | 171735 |
| 1727908800 | 73 | 0.25 | 0.34 | 72.67 | 73.845 | 72.09 | 285847 |
| 1727822400 | 72.75 | -1.99 | -2.66 | 74.45 | 75.0827 | 72.52 | 166183 |
| 1727736000 | 74.74 | 0.4 | 0.54 | 74.24 | 74.87 | 73.68 | 136997 |
| 1727476800 | 74.34 | 1.17 | 1.60 | 73.76 | 75.365 | 73.38 | 142474 |
| 1727390400 | 73.17 | -0.08 | -0.11 | 73.86 | 74.045 | 73.14 | 258773 |
| 1727304000 | 73.25 | -0.35 | -0.48 | 73.63 | 74.03 | 73.07 | 92242 |
| 1727217600 | 73.6 | -0.93 | -1.25 | 74.62 | 74.84 | 73.21 | 114252 |
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
