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 | 0.15 | 0.200160128102 | 74.94 | 76.98 | 73.28 | 502143 | 75.14725466 | CS |
| 4 | 0.48 | 0.64334539606 | 74.61 | 79.38 | 72.55 | 493276 | 75.01802346 | CS |
| 12 | 21.17 | 39.2618694362 | 53.92 | 79.38 | 53 | 501252 | 69.47458937 | CS |
| 26 | 17.42 | 30.206346454 | 57.67 | 79.38 | 48.69 | 382639 | 63.70119934 | CS |
| 52 | 32.8 | 77.5597067865 | 42.29 | 79.38 | 41.01 | 330113 | 58.71990385 | CS |
| 156 | 30.75 | 69.350473613 | 44.34 | 79.38 | 37.09 | 332830 | 55.12117162 | CS |
| 260 | 30.75 | 69.350473613 | 44.34 | 79.38 | 37.09 | 332830 | 55.12117162 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 75.09 | 0.8 | 1.08 | 73.94 | 75.43 | 73.92 | 423287 |
| 1734648000 | 74.29 | -0.34 | -0.46 | 74.75 | 75.51 | 73.28 | 548866 |
| 1734561600 | 74.63 | -1.92 | -2.51 | 76.35 | 76.71 | 74.11 | 515591 |
| 1734475200 | 76.55 | 2.02 | 2.71 | 74.03 | 76.98 | 74.03 | 759091 |
| 1734388800 | 74.53 | -0.23 | -0.31 | 74.65 | 75.29 | 74.31 | 267359 |
| 1734129600 | 74.76 | 0.39 | 0.52 | 74.94 | 75.26 | 74.53 | 419809 |
| 1734043200 | 74.37 | 0.05 | 0.07 | 74.19 | 74.81 | 73.96 | 461400 |
| 1733956800 | 74.32 | 0.4 | 0.54 | 74.58 | 75.15 | 73.9 | 463471 |
| 1733870400 | 73.92 | -1.76 | -2.33 | 74.91 | 75.05 | 73.71 | 634510 |
| 1733784000 | 75.68 | -2.84 | -3.62 | 78.01 | 78.16 | 75.24 | 651797 |
| 1733524800 | 78.52 | 1.1 | 1.42 | 77.87 | 79.38 | 77.87 | 369585 |
| 1733438400 | 77.42 | 0.7 | 0.91 | 76.74 | 78 | 75.98 | 309114 |
| 1733352000 | 76.72 | 1.77 | 2.36 | 75.4 | 76.81 | 74.39 | 295655 |
| 1733265600 | 74.95 | -0.7 | -0.93 | 75.68 | 76 | 74.37 | 353415 |
| 1733179200 | 75.65 | -0.37 | -0.49 | 76.02 | 77 | 75.43 | 502539 |
| 1732920000 | 76.02 | 1.31 | 1.75 | 74.7 | 76.22 | 74.7 | 257453 |
| 1732833600 | 74.71 | 0.54 | 0.73 | 74.25 | 74.91 | 74.18 | 85962 |
| 1732747200 | 74.17 | 0.05 | 0.07 | 73.98 | 74.83 | 73.66 | 628645 |
| 1732660800 | 74.12 | 0.37 | 0.50 | 73.8 | 74.42 | 72.55 | 387239 |
| 1732574400 | 73.75 | -1.76 | -2.33 | 75.28 | 76.08 | 72.9 | 1467154 |
| 1732315200 | 75.51 | 0.68 | 0.91 | 74.61 | 75.82 | 74.3 | 486865 |
| 1732228800 | 74.83 | 2.58 | 3.57 | 72.6 | 74.89 | 72 | 388043 |
| 1732142400 | 72.25 | 0.11 | 0.15 | 72.5 | 72.5 | 71.11 | 334054 |
| 1732056000 | 72.14 | 0.38 | 0.53 | 70.89 | 72.36 | 69.85 | 321924 |
| 1731969600 | 71.76 | -1.27 | -1.74 | 72.37 | 72.78 | 71.14 | 557970 |
| 1731710400 | 73.03 | -1.21 | -1.63 | 73.16 | 75 | 72 | 1011002 |
| 1731624000 | 74.24 | 10.06 | 15.67 | 66.7 | 74.54 | 66.06 | 1601661 |
| 1731537600 | 64.18 | -0.22 | -0.34 | 64.33 | 65.489999 | 63.6 | 944140 |
| 1731451200 | 64.4 | -4.1 | -5.99 | 68.17 | 68.17 | 64.17 | 900900 |
| 1731364800 | 68.5 | -0.69 | -1.00 | 69.68 | 70 | 67.84 | 620456 |
| 1731105600 | 69.19 | -0.7 | -1.00 | 70.24 | 70.3 | 69.04 | 539379 |
| 1731019200 | 69.89 | 0.28 | 0.40 | 69.5 | 71.08 | 69.5 | 504054 |
| 1730932800 | 69.61 | 0.79 | 1.15 | 69.88 | 70.05 | 68.93 | 258280 |
| 1730846400 | 68.82 | 0.63 | 0.92 | 67.92 | 68.82 | 67.85 | 267792 |
| 1730760000 | 68.19 | 0.23 | 0.34 | 67.76 | 69.17 | 67.76 | 428199 |
| 1730497200 | 67.96 | 0.96 | 1.43 | 67.23 | 68 | 67.05 | 368328 |
| 1730410800 | 67 | -0.39 | -0.58 | 67.46 | 67.5 | 66.59 | 374094 |
| 1730324400 | 67.39 | 0.24 | 0.36 | 66.769999 | 67.58 | 66.75 | 516582 |
| 1730238000 | 67.15 | -0.33 | -0.49 | 67.13 | 67.4 | 66.48 | 447209 |
| 1730151600 | 67.48 | 0.48 | 0.72 | 67.28 | 67.85 | 67.2 | 447045 |
| 1729892400 | 67 | -0.26 | -0.39 | 67.22 | 67.3 | 66.48 | 408204 |
| 1729806000 | 67.26 | -0.03 | -0.04 | 67.09 | 67.74 | 66.53 | 462376 |
| 1729719600 | 67.29 | 0.22 | 0.33 | 67 | 68.08 | 66.55 | 583914 |
| 1729633200 | 67.069999 | -0.14 | -0.21 | 66.849999 | 67.66 | 66.31 | 762904 |
| 1729546800 | 67.21 | 1.51 | 2.30 | 65.65 | 67.28 | 65.65 | 501993 |
| 1729287600 | 65.7 | 0.7 | 1.08 | 65 | 66.92 | 65 | 652859 |
| 1729201200 | 65 | 1.37 | 2.15 | 63.65 | 65.18 | 63.65 | 509982 |
| 1729114800 | 63.63 | 1.33 | 2.13 | 62.1 | 64.53 | 62.09 | 672007 |
| 1729028400 | 62.3 | 0.89 | 1.45 | 61.01 | 62.46 | 60.96 | 628636 |
| 1728682800 | 61.41 | 1.93 | 3.24 | 59.4 | 61.56 | 59.4 | 491739 |
| 1728596400 | 59.48 | -0.04 | -0.07 | 59.18 | 59.8 | 59.01 | 244888 |
| 1728510000 | 59.52 | -0.16 | -0.27 | 59.62 | 60 | 58.97 | 237162 |
| 1728423600 | 59.68 | 0.31 | 0.52 | 59.32 | 59.82 | 58.58 | 292971 |
| 1728337200 | 59.37 | 0.65 | 1.11 | 58.61 | 59.58 | 58.48 | 379592 |
| 1728078000 | 58.72 | 0.81 | 1.40 | 58.36 | 58.91 | 58.25 | 295549 |
| 1727991600 | 57.91 | 1.61 | 2.86 | 56.1 | 58.36 | 56.1 | 372108 |
| 1727905200 | 56.3 | 0.58 | 1.04 | 55.72 | 56.7 | 55.15 | 328352 |
| 1727818800 | 55.72 | 0.77 | 1.40 | 54.85 | 55.93 | 54.43 | 322570 |
| 1727732400 | 54.95 | 0.89 | 1.65 | 53.99 | 54.97 | 53.86 | 278571 |
| 1727473200 | 54.06 | 0.39 | 0.73 | 53.92 | 54.3 | 53 | 186771 |
| 1727386800 | 53.67 | 0.41 | 0.77 | 53.26 | 54.28 | 53.26 | 195396 |
| 1727300400 | 53.26 | -1.29 | -2.36 | 54.36 | 54.98 | 53.02 | 328934 |
| 1727214000 | 54.55 | 1.07 | 2.00 | 53.5 | 54.96 | 53.5 | 425317 |
| 1727127600 | 53.48 | 0.94 | 1.79 | 52.55 | 53.73 | 52.3 | 373693 |
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
