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 | 1.75 | 1.87969924812 | 93.1 | 95.13 | 92.5203 | 1729914 | 94.21061789 | CS |
| 4 | -6.99 | -6.8637077769 | 101.84 | 101.89 | 92.5203 | 1594417 | 96.09625754 | CS |
| 12 | -1.7 | -1.7607457276 | 96.55 | 102.79 | 92.5203 | 1911465 | 96.9542791 | CS |
| 26 | 16.85 | 21.6025641026 | 78 | 102.79 | 77.47 | 2037382 | 92.44073384 | CS |
| 52 | 12.1 | 14.6223564955 | 82.75 | 102.79 | 75.126 | 2091001 | 86.54883617 | CS |
| 156 | 0.07 | 0.0738552437223 | 94.78 | 108.39 | 75.126 | 1687408 | 89.89518253 | CS |
| 260 | 3.15 | 3.43511450382 | 91.7 | 109.53 | 68.01 | 1562604 | 90.81669541 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 95.04 | 0.2 | 0.21 | 94.71 | 95.13 | 94.2501 | 533251 |
| 1734997200 | 94.84 | 0.34 | 0.36 | 94.5 | 94.86 | 93.56 | 1082167 |
| 1734738000 | 94.5 | 1.24 | 1.33 | 92.88 | 94.69 | 92.85 | 3160434 |
| 1734651600 | 93.26 | 0.32 | 0.34 | 93.1 | 94.46 | 92.5203 | 2143804 |
| 1734565200 | 92.94 | -1.77 | -1.87 | 94.63 | 94.86 | 92.89 | 1505966 |
| 1734478800 | 94.71 | -0.22 | -0.23 | 94.24 | 95.75 | 93.95 | 1597481 |
| 1734392400 | 94.93 | -0.81 | -0.85 | 95.76 | 95.84 | 94.92 | 2424325 |
| 1734133200 | 95.74 | -0.12 | -0.13 | 95.52 | 96.48 | 95.4 | 1445143 |
| 1734046800 | 95.86 | 0.25 | 0.26 | 96.52 | 96.7599 | 95.7 | 1680994 |
| 1733960400 | 95.61 | -1.54 | -1.59 | 97.2 | 97.36 | 95.325 | 1444264 |
| 1733874000 | 97.15 | 0.04 | 0.04 | 96.79 | 97.645 | 95.28 | 1792345 |
| 1733787600 | 97.11 | 0.02 | 0.02 | 97.21 | 97.5549 | 96.28 | 1234906 |
| 1733528400 | 97.09 | -0.63 | -0.64 | 98.37 | 98.59 | 96.985 | 1467395 |
| 1733442000 | 97.72 | -0.63 | -0.64 | 98.29 | 98.645 | 97.525 | 1500844 |
| 1733355600 | 98.35 | 0.13 | 0.13 | 98.59 | 98.67 | 97.28 | 1774574 |
| 1733269200 | 98.22 | -1.44 | -1.44 | 99.9 | 100.54 | 98.19 | 1361319 |
| 1733182800 | 99.66 | -1.39 | -1.38 | 101.1 | 101.15 | 99.59 | 1512529 |
| 1732917840 | 101.05 | -0.77 | -0.76 | 101.84 | 101.89 | 100.78 | 1037770 |
| 1732750800 | 101.82 | 0.27 | 0.27 | 102 | 102.79 | 101.59 | 1308030 |
| 1732664400 | 101.55 | 0.2 | 0.20 | 101.41 | 101.68 | 100.89 | 1197456 |
| 1732578000 | 101.35 | 0.69 | 0.69 | 101 | 101.59 | 100.37 | 2262828 |
| 1732318800 | 100.66 | -0.3 | -0.30 | 101.16 | 101.43 | 100.57 | 1298172 |
| 1732232400 | 100.96 | 1.69 | 1.70 | 99.05 | 101 | 98.65 | 1928774 |
| 1732146000 | 99.27 | 0.22 | 0.22 | 98.79 | 99.31 | 98.61 | 1934341 |
| 1732059600 | 99.05 | -0.23 | -0.23 | 99.3 | 99.3 | 98.36 | 1579681 |
| 1731973200 | 99.28 | 1.3 | 1.33 | 98.01 | 99.41 | 97.73 | 1955368 |
| 1731714000 | 97.98 | 1.85 | 1.92 | 96.15 | 98.28 | 95.98 | 2085534 |
| 1731627600 | 96.13 | -1.5 | -1.54 | 96.71 | 97.12 | 95.97 | 1466272 |
| 1731541200 | 97.63 | -0.22 | -0.22 | 98.33 | 98.45 | 97.01 | 2486181 |
| 1731454800 | 97.85 | -0.85 | -0.86 | 98.37 | 98.91 | 97.69 | 1820658 |
| 1731368400 | 98.7 | 1.11 | 1.14 | 97.25 | 99.13 | 97.25 | 2150284 |
| 1731109200 | 97.59 | 2.26 | 2.37 | 95.91 | 97.79 | 95.43 | 2485140 |
| 1731022800 | 95.33 | -0.68 | -0.71 | 96.01 | 96.45 | 95.16 | 2501115 |
| 1730936400 | 96.01 | -0.09 | -0.09 | 95.23 | 96.425 | 94.97 | 2807286 |
| 1730850000 | 96.1 | 1.19 | 1.25 | 94.93 | 96.16 | 94.455 | 2263469 |
| 1730763600 | 94.91 | -0.66 | -0.69 | 95.02 | 96.02 | 94.145 | 2486724 |
| 1730500800 | 95.57 | 0.04 | 0.04 | 98.7 | 98.72 | 95.085 | 3176919 |
| 1730414400 | 95.53 | -0.5 | -0.52 | 96.64 | 97.3 | 95.28 | 3469391 |
| 1730328000 | 96.03 | 0.7 | 0.73 | 95.87 | 96.205 | 94.97 | 2989737 |
| 1730241600 | 95.33 | -1.67 | -1.72 | 96.38 | 96.565 | 95.24 | 1654500 |
| 1730155200 | 97 | -0.19 | -0.20 | 97.2 | 97.89 | 96.81 | 1369362 |
| 1729896000 | 97.19 | -1.62 | -1.64 | 99.28 | 99.37 | 97.1 | 1695433 |
| 1729809600 | 98.81 | -0.72 | -0.72 | 99.49 | 99.87 | 98.435 | 2253835 |
| 1729723200 | 99.53 | 0.84 | 0.85 | 98.83 | 99.57 | 98.55 | 1430265 |
| 1729636800 | 98.69 | -0.74 | -0.74 | 98.63 | 99.44 | 98.245 | 1527855 |
| 1729550400 | 99.43 | -0.42 | -0.42 | 99.98 | 100.31 | 99.125 | 1632112 |
| 1729291200 | 99.85 | 0.71 | 0.72 | 99.45 | 99.99 | 98.675 | 2059714 |
| 1729204800 | 99.14 | 0.39 | 0.39 | 99 | 99.33 | 98.24 | 2100783 |
| 1729118400 | 98.75 | 1.53 | 1.57 | 97.63 | 98.93 | 97.26 | 2533399 |
| 1729032000 | 97.22 | 0.92 | 0.96 | 97 | 98.04 | 96.83 | 2429910 |
| 1728945600 | 96.3 | 0.85 | 0.89 | 95.65 | 96.37 | 95.29 | 1413711 |
| 1728686400 | 95.45 | 1.5 | 1.60 | 94.36 | 95.57 | 94 | 1766582 |
| 1728600000 | 93.95 | -0.36 | -0.38 | 94.61 | 94.97 | 93.89 | 3258009 |
| 1728513600 | 94.31 | -0.04 | -0.04 | 94.35 | 95.01 | 93.9 | 3125864 |
| 1728427200 | 94.35 | 0.21 | 0.22 | 94.87 | 95.23 | 94.04 | 1577881 |
| 1728340800 | 94.14 | -1.34 | -1.40 | 95.16 | 95.165 | 93.71 | 1804658 |
| 1728081600 | 95.48 | -0.83 | -0.86 | 95.75 | 95.75 | 94.825 | 1460837 |
| 1727995200 | 96.31 | 0.05 | 0.05 | 96.55 | 96.55 | 95.9 | 1417377 |
| 1727908800 | 96.26 | -0.49 | -0.51 | 95.9 | 96.57 | 95.6 | 2538137 |
| 1727822400 | 96.75 | 0.57 | 0.59 | 96.4 | 97.08 | 95.69 | 2384235 |
| 1727736000 | 96.18 | 0.92 | 0.97 | 95.73 | 96.38 | 94.76 | 2119656 |
| 1727476800 | 95.26 | 0.65 | 0.69 | 94.9 | 95.68 | 94.57 | 1307339 |
| 1727390400 | 94.61 | 0.01 | 0.01 | 93.97 | 95.34 | 93.97 | 1973034 |
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
