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 | -4.78 | -5.26547697731 | 90.78 | 91.5785 | 82.85 | 1444084 | 85.61863241 | CS |
| 4 | -5.81 | -6.32828667901 | 91.81 | 98.095 | 82.85 | 851687 | 89.63772284 | CS |
| 12 | -0.24 | -0.278293135436 | 86.24 | 98.095 | 80.28 | 1130805 | 87.91921392 | CS |
| 26 | 26.72 | 45.0742240216 | 59.28 | 98.095 | 58.54 | 1284169 | 81.99114122 | CS |
| 52 | 20.99 | 32.2873404092 | 65.01 | 98.095 | 53.75 | 1253786 | 71.9289678 | CS |
| 156 | -13.6 | -13.6546184739 | 99.6 | 124.93 | 7.46 | 2056724 | 49.97757918 | CS |
| 260 | 28.63 | 49.904131079 | 57.37 | 124.93 | 7.46 | 1549289 | 53.11412369 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 84.62 | 1.76 | 2.12 | 82.74 | 85.43 | 82.74 | 3454474 |
| 1734651600 | 82.86 | -0.88 | -1.05 | 85.49 | 86.49 | 82.85 | 1429936 |
| 1734565200 | 83.74 | -4.59 | -5.20 | 88.17 | 89.0725 | 83.71 | 3225450 |
| 1734478800 | 88.33 | -2.76 | -3.03 | 90.85 | 91.5785 | 87.64 | 1110464 |
| 1734392400 | 91.09 | 1.39 | 1.55 | 89.69 | 91.37 | 89.31 | 760135 |
| 1734133200 | 89.7 | -0.7 | -0.77 | 90.78 | 90.78 | 88.51 | 694436 |
| 1734046800 | 90.4 | -0.51 | -0.56 | 90.9 | 91.59 | 89.2 | 622639 |
| 1733960400 | 90.91 | 0.68 | 0.75 | 91.265 | 91.67 | 90.485 | 644902 |
| 1733874000 | 90.23 | -1.43 | -1.56 | 91.532 | 92.08 | 90 | 800715 |
| 1733787600 | 91.66 | -2.08 | -2.22 | 93.765 | 95 | 91.53 | 584282 |
| 1733528400 | 93.74 | 1.78 | 1.94 | 92.4024 | 93.86 | 91.5 | 467416 |
| 1733442000 | 91.96 | -0.4 | -0.43 | 92.965 | 94.22 | 91.9 | 444067 |
| 1733355600 | 92.36 | -0.41 | -0.44 | 92.71 | 93.11 | 91.13 | 452598 |
| 1733269200 | 92.77 | -0.42 | -0.45 | 93.39 | 94.014 | 92.08 | 556078 |
| 1733182800 | 93.19 | -0.42 | -0.45 | 93.975 | 94 | 92.57 | 633683 |
| 1732917840 | 93.61 | 0.11 | 0.12 | 94.245 | 94.545 | 92.54 | 408541 |
| 1732750800 | 93.5 | -0.53 | -0.56 | 95.09 | 95.91 | 93.4 | 473401 |
| 1732664400 | 94.03 | -1.63 | -1.70 | 94.56 | 94.96 | 93.41 | 685306 |
| 1732578000 | 95.66 | 2.01 | 2.15 | 95.97 | 98.095 | 95.5238 | 1320772 |
| 1732318800 | 93.65 | 2.37 | 2.60 | 91.81 | 93.9 | 90.94 | 867240 |
| 1732232400 | 91.28 | 2.11 | 2.37 | 89.845 | 92.63 | 89.47 | 858754 |
| 1732146000 | 89.17 | 0.01 | 0.01 | 88.915 | 89.5 | 88 | 547416 |
| 1732059600 | 89.16 | -0.11 | -0.12 | 88.52 | 89.84 | 88.1901 | 856312 |
| 1731973200 | 89.27 | -1.11 | -1.23 | 89.82 | 90.175 | 88.865 | 695115 |
| 1731714000 | 90.38 | -1.48 | -1.61 | 91.84 | 91.84 | 88.889 | 981583 |
| 1731627600 | 91.86 | -0.97 | -1.04 | 93.19 | 93.75 | 91.35 | 764099 |
| 1731541200 | 92.83 | -0.17 | -0.18 | 93.28 | 95.59 | 92.665 | 821150 |
| 1731454800 | 93 | -0.39 | -0.42 | 92.805 | 94.33 | 91.885 | 1252220 |
| 1731368400 | 93.39 | 3.52 | 3.92 | 91.835 | 93.51 | 91.24 | 1057562 |
| 1731109200 | 89.87 | -0.48 | -0.53 | 89.76 | 91.53 | 89.02 | 1032513 |
| 1731022800 | 90.35 | -5.75 | -5.98 | 95.215 | 95.295 | 89.385 | 2221352 |
| 1730936400 | 96.1 | 11.47 | 13.55 | 93.32 | 96.45 | 91.1 | 3542676 |
| 1730850000 | 84.63 | 2.22 | 2.69 | 82.97 | 84.77 | 82.585 | 696758 |
| 1730763600 | 82.41 | -0.9 | -1.08 | 82.81 | 83.27 | 80.88 | 826524 |
| 1730500800 | 83.31 | 0.1 | 0.12 | 84.19 | 84.455 | 82.89 | 803343 |
| 1730414400 | 83.21 | -1.06 | -1.26 | 84.34 | 84.71 | 83.16 | 684452 |
| 1730328000 | 84.27 | 0.33 | 0.39 | 84.49 | 85.76 | 83.67 | 1091713 |
| 1730241600 | 83.94 | -0.82 | -0.97 | 84.65 | 84.65 | 83.12 | 786409 |
| 1730155200 | 84.76 | 2.62 | 3.19 | 83.5 | 85.14 | 82.5 | 941339 |
| 1729896000 | 82.14 | -1.72 | -2.05 | 84.64 | 84.85 | 81.92 | 1035051 |
| 1729809600 | 83.86 | 1.52 | 1.85 | 82.44 | 84.04 | 81.75 | 1162757 |
| 1729723200 | 82.34 | 0 | 0.00 | 81.77 | 83 | 81.28 | 1430516 |
| 1729636800 | 82.34 | 1.83 | 2.27 | 81.04 | 83.0599 | 80.66 | 2074940 |
| 1729550400 | 80.51 | -5.02 | -5.87 | 84.25 | 84.829 | 80.28 | 2909834 |
| 1729291200 | 85.53 | -8.39 | -8.93 | 88.4 | 88.75 | 85.37 | 4720654 |
| 1729204800 | 93.92 | 2.23 | 2.43 | 92.34 | 94.28 | 90.575 | 2246288 |
| 1729118400 | 91.69 | 0.81 | 0.89 | 92.39 | 92.75 | 91 | 1413172 |
| 1729032000 | 90.88 | 2.08 | 2.34 | 89.85 | 92.73 | 88.485 | 1590010 |
| 1728945600 | 88.8 | 0.11 | 0.12 | 88.83 | 89.48 | 87.775 | 1064703 |
| 1728686400 | 88.69 | 3.26 | 3.82 | 86.66 | 88.88 | 86.225 | 1274094 |
| 1728600000 | 85.43 | -0.68 | -0.79 | 85.26 | 86.46 | 84.98 | 692701 |
| 1728513600 | 86.11 | 2.37 | 2.83 | 82.89 | 86.68 | 82.89 | 924523 |
| 1728427200 | 83.74 | -0.26 | -0.31 | 83.77 | 84.855 | 83.74 | 689597 |
| 1728340800 | 84 | -0.41 | -0.49 | 85.51 | 85.69 | 83.3 | 1097380 |
| 1728081600 | 84.41 | 1.67 | 2.02 | 84.75 | 85.14 | 83.16 | 1121868 |
| 1727995200 | 82.74 | -0.28 | -0.34 | 82.54 | 83.15 | 81.8 | 697932 |
| 1727908800 | 83.02 | -0.73 | -0.87 | 84.05 | 84.68 | 82.85 | 750136 |
| 1727822400 | 83.75 | -2.74 | -3.17 | 85.03 | 85.595 | 82.93 | 1009512 |
| 1727735520 | 86.49 | 0.91 | 1.06 | 85.5 | 87.32 | 85.3 | 1345083 |
| 1727476800 | 85.58 | 0.22 | 0.26 | 86.24 | 86.855 | 84.86 | 823398 |
| 1727390400 | 85.36 | 1.17 | 1.39 | 85.89 | 86.2351 | 84.7667 | 1042187 |
| 1727304000 | 84.19 | -0.66 | -0.78 | 85.34 | 85.34 | 83.85 | 950178 |
| 1727217600 | 84.85 | -1.48 | -1.71 | 86.3 | 86.67 | 84.74 | 1256216 |
| 1727131200 | 86.33 | -1.36 | -1.55 | 87.8 | 88.27 | 85.55 | 1365789 |
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
