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 | -1.98 | -2.91005291005 | 68.04 | 68.91 | 64.43 | 66779 | 67.0026869 | CS |
| 4 | -6.68 | -9.18339290624 | 72.74 | 72.74 | 64.43 | 70067 | 68.97360017 | CS |
| 12 | -1 | -1.49120190874 | 67.06 | 76.33 | 62.75 | 76905 | 69.84365063 | CS |
| 26 | 3.64 | 5.83146427427 | 62.42 | 76.6226 | 62.18 | 77036 | 69.03047022 | CS |
| 52 | 2.44 | 3.83527192707 | 63.62 | 76.6226 | 58.78 | 85627 | 65.75391678 | CS |
| 156 | -0.32 | -0.482072913528 | 66.38 | 95.57 | 58.4 | 82769 | 70.4966517 | CS |
| 260 | 25.35 | 62.2697126013 | 40.71 | 95.57 | 32.4401 | 89640 | 61.57662937 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 66.06 | -0.97 | -1.45 | 66.31 | 66.5 | 65.44 | 73292 |
| 1736379600 | 67.03 | 0.55 | 0.83 | 65.685 | 67.03 | 64.43 | 53470 |
| 1736293200 | 66.48 | -0.22 | -0.33 | 67.16 | 67.47 | 65.6065 | 62302 |
| 1736206800 | 66.7 | -1.35 | -1.98 | 68.26 | 68.26 | 66 | 94370 |
| 1735947600 | 68.05 | -0.46 | -0.67 | 68.04 | 68.91 | 67.995 | 56973 |
| 1735861200 | 68.51 | 0.79 | 1.17 | 67.945 | 68.78 | 67.58 | 50916 |
| 1735688400 | 67.72 | 0.22 | 0.33 | 67.55 | 68.865 | 67.51 | 65520 |
| 1735602000 | 67.5 | -0.61 | -0.90 | 68.27 | 68.27 | 66.959999 | 48335 |
| 1735342800 | 68.11 | -1.08 | -1.56 | 69 | 69.37 | 67.96 | 64098 |
| 1735256400 | 69.19 | 0.69 | 1.01 | 68.11 | 69.22 | 67.945 | 46544 |
| 1735077840 | 68.5 | 0.61 | 0.90 | 68.06 | 68.51 | 67.41 | 29821 |
| 1734997200 | 67.89 | -1.21 | -1.75 | 68.66 | 68.81 | 67.53 | 55543 |
| 1734738000 | 69.1 | -1.13 | -1.61 | 70 | 70.655 | 68.77 | 144184 |
| 1734651600 | 70.23 | 0.15 | 0.21 | 70.78 | 70.94 | 69.57 | 67066 |
| 1734565200 | 70.08 | -1.34 | -1.88 | 71.575 | 72.345 | 69.41 | 91602 |
| 1734478800 | 71.42 | 0.08 | 0.11 | 70.91 | 71.88 | 70.8 | 143008 |
| 1734392400 | 71.34 | 0.15 | 0.21 | 70.505 | 71.605 | 70.505 | 61055 |
| 1734133200 | 71.19 | -1.55 | -2.13 | 72.74 | 72.74 | 71.03 | 56330 |
| 1734046800 | 72.74 | 0.56 | 0.78 | 71.84 | 73.17 | 71.755 | 55449 |
| 1733960400 | 72.18 | 0.22 | 0.31 | 72.61 | 73.16 | 71.67 | 82854 |
| 1733874000 | 71.96 | 1.37 | 1.94 | 70.5 | 72.46 | 69.515 | 95702 |
| 1733787600 | 70.59 | 0.19 | 0.27 | 70.97 | 71.47 | 70.34 | 53810 |
| 1733528400 | 70.4 | -0.59 | -0.83 | 70.89 | 71.055 | 69.84 | 57120 |
| 1733442000 | 70.99 | -0.32 | -0.45 | 70.99 | 71.44 | 70.12 | 125867 |
| 1733355600 | 71.31 | -0.4 | -0.56 | 71.75 | 72.015 | 70.55 | 252651 |
| 1733269200 | 71.71 | -1.36 | -1.86 | 72.66 | 72.69 | 71.58 | 72615 |
| 1733182800 | 73.07 | 0.24 | 0.33 | 72.7 | 73.52 | 72.355 | 74160 |
| 1732917840 | 72.83 | 0.04 | 0.05 | 74.09 | 74.09 | 72.65 | 38597 |
| 1732750800 | 72.79 | -0.22 | -0.30 | 73.73 | 74.07 | 72.25 | 72218 |
| 1732664400 | 73.01 | -0.76 | -1.03 | 72.8 | 73.42 | 71.39 | 86553 |
| 1732578000 | 73.77 | 2.09 | 2.92 | 72.05 | 74.77 | 71.79 | 106855 |
| 1732318800 | 71.68 | 0.93 | 1.31 | 71.44 | 72.03 | 70.41 | 52951 |
| 1732232400 | 70.75 | 0.64 | 0.91 | 70.7 | 71.305 | 69.93 | 44128 |
| 1732146000 | 70.11 | 0.27 | 0.39 | 69.16 | 70.27 | 68.6 | 81665 |
| 1732059600 | 69.84 | -0.58 | -0.82 | 69.82 | 70.9 | 69.46 | 66046 |
| 1731973200 | 70.42 | -1.29 | -1.80 | 70.84 | 72.455 | 70.37 | 66598 |
| 1731714000 | 71.71 | -2.37 | -3.20 | 73.33 | 73.525 | 71.69 | 59726 |
| 1731627600 | 74.08 | -0.43 | -0.58 | 74.71 | 74.8 | 73.42 | 66236 |
| 1731541200 | 74.51 | 1.16 | 1.58 | 73.35 | 74.65 | 73.35 | 87331 |
| 1731454800 | 73.35 | -2.58 | -3.40 | 75.82 | 76.24 | 73.33 | 82894 |
| 1731368400 | 75.93 | 1.38 | 1.85 | 75.04 | 76.33 | 74.275 | 74475 |
| 1731109200 | 74.55 | -0.61 | -0.81 | 75.18 | 76.06 | 73.495 | 82149 |
| 1731022800 | 75.16 | 2.7 | 3.73 | 72.56 | 75.36 | 71.81 | 152459 |
| 1730936400 | 72.46 | 6 | 9.03 | 68 | 73.56 | 68 | 137751 |
| 1730850000 | 66.459999 | 1.79 | 2.77 | 64.83 | 66.62 | 64.519999 | 83852 |
| 1730763600 | 64.67 | 0.43 | 0.67 | 64.29 | 65.91 | 64.069999 | 93553 |
| 1730500800 | 64.239999 | 1.35 | 2.15 | 63.07 | 64.31 | 63.03 | 84728 |
| 1730414400 | 62.89 | -0.93 | -1.46 | 63.82 | 64.11 | 62.75 | 66794 |
| 1730328000 | 63.82 | -0.34 | -0.53 | 64.53 | 65.26 | 63.44 | 103452 |
| 1730241600 | 64.16 | -0.16 | -0.25 | 63.06 | 64.364999 | 63.06 | 64511 |
| 1730155200 | 64.319999 | 0.24 | 0.37 | 64.29 | 64.64 | 63.9 | 83880 |
| 1729896000 | 64.08 | 0.11 | 0.17 | 64.379999 | 64.379999 | 63.45 | 47386 |
| 1729809600 | 63.97 | -0.34 | -0.53 | 64.519999 | 64.519999 | 63.5201 | 53856 |
| 1729723200 | 64.31 | -0.15 | -0.23 | 63.84 | 64.349999 | 62.94 | 70255 |
| 1729636800 | 64.459999 | -0.01 | -0.02 | 64.16 | 64.48 | 63.71 | 42822 |
| 1729550400 | 64.47 | -1.46 | -2.21 | 66.269999 | 66.45 | 64.44 | 50998 |
| 1729291200 | 65.93 | -0.87 | -1.30 | 67.06 | 67.06 | 65.55 | 40572 |
| 1729204800 | 66.8 | 0.99 | 1.50 | 65.81 | 66.9 | 65.019999 | 75025 |
| 1729118400 | 65.81 | 0.57 | 0.87 | 65.69 | 66.569999 | 65.485 | 65484 |
| 1729032000 | 65.239999 | 0.81 | 1.26 | 64.34 | 66.66 | 64.34 | 71484 |
| 1728945600 | 64.43 | -0.75 | -1.15 | 65 | 65.224999 | 64.04 | 48421 |
| 1728686400 | 65.18 | 0.85 | 1.32 | 64.629999 | 65.36 | 64.629999 | 49495 |
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
