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 | 4.79 | 6.5365720524 | 73.28 | 78.53 | 72.25 | 381332 | 75.09310102 | CS |
| 4 | 2.86 | 3.80268581306 | 75.21 | 78.53 | 70 | 311268 | 73.99170293 | CS |
| 12 | 11.3 | 16.9237681594 | 66.77 | 79.38 | 63.6 | 454992 | 72.81309966 | CS |
| 26 | 21.07 | 36.9649122807 | 57 | 79.38 | 48.69 | 394974 | 65.58452325 | CS |
| 52 | 36.03 | 85.7040913416 | 42.04 | 79.38 | 41.01 | 341013 | 60.49176469 | CS |
| 156 | 33.73 | 76.0712674786 | 44.34 | 79.38 | 37.09 | 331264 | 56.17471877 | CS |
| 260 | 33.73 | 76.0712674786 | 44.34 | 79.38 | 37.09 | 331264 | 56.17471877 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737499200 | 76.78 | 1.08 | 1.43 | 75.94 | 77.38 | 75.09 | 477797 |
| 1737412800 | 75.7 | -0.31 | -0.41 | 76.03 | 76.25 | 75.35 | 224416 |
| 1737153600 | 76.01 | 2.85 | 3.90 | 73.05 | 76.27 | 72.25 | 548163 |
| 1737067200 | 73.16 | 0.51 | 0.70 | 72.88 | 73.95 | 72.63 | 310902 |
| 1736980800 | 72.65 | 0.36 | 0.50 | 73.28 | 73.88 | 72.26 | 345380 |
| 1736894400 | 72.29 | 0.81 | 1.13 | 71.2 | 73.08 | 71.2 | 339603 |
| 1736808000 | 71.48 | -0.56 | -0.78 | 70 | 72.06 | 70 | 268202 |
| 1736548800 | 72.04 | -0.1 | -0.14 | 72.14 | 72.14 | 71 | 261487 |
| 1736462400 | 72.14 | 0.6 | 0.84 | 71.37 | 72.54 | 71.37 | 111737 |
| 1736376000 | 71.54 | -1 | -1.38 | 72.11 | 72.75 | 71.12 | 324012 |
| 1736289600 | 72.54 | -0.57 | -0.78 | 73.66 | 73.66 | 71.97 | 411024 |
| 1736203200 | 73.11 | -1.9 | -2.53 | 75.26 | 75.26 | 72.94 | 390558 |
| 1735944000 | 75.01 | 0.19 | 0.25 | 74.83 | 75.33 | 74.67 | 270570 |
| 1735857600 | 74.82 | -1.44 | -1.89 | 76.32 | 76.69 | 74.07 | 280020 |
| 1735684800 | 76.26 | 1.45 | 1.94 | 74.78 | 76.26 | 74.49 | 283124 |
| 1735598400 | 74.81 | -0.43 | -0.57 | 74.66 | 75.3 | 74.33 | 233475 |
| 1735339200 | 75.24 | -0.2 | -0.27 | 75.21 | 75.61 | 74.62 | 211093 |
| 1735069200 | 75.44 | -0.43 | -0.57 | 75.77 | 75.77 | 74.87 | 116215 |
| 1734993600 | 75.87 | 0.78 | 1.04 | 75.02 | 75.9 | 74.85 | 301094 |
| 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 |
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
