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 | 0.88 | 1.17962466488 | 74.6 | 79.51 | 70.94 | 1104826 | 74.29752168 | CS |
| 4 | -2.82 | -3.60153256705 | 78.3 | 81.12 | 69.73 | 1036363 | 74.80995713 | CS |
| 12 | 18.01 | 31.338089438 | 57.47 | 81.12 | 48.71 | 1189549 | 65.29984168 | CS |
| 26 | 7.23 | 10.5934065934 | 68.25 | 81.12 | 48.71 | 1156896 | 65.62037667 | CS |
| 52 | 15.08 | 24.9668874172 | 60.4 | 81.12 | 48.71 | 1245567 | 63.21318696 | CS |
| 156 | 40.93 | 118.465991317 | 34.55 | 81.12 | 23.03 | 1378696 | 43.79872131 | CS |
| 260 | 63.04 | 506.752411576 | 12.44 | 81.12 | 7.69 | 1322295 | 34.32795687 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731710400 | 75.48 | 0.84 | 1.13 | 74 | 79.51 | 72.8 | 2894215 |
| 1731624000 | 74.64 | 0.46 | 0.62 | 73.92 | 75.77 | 73.82 | 1084810 |
| 1731537600 | 74.18 | -1.69 | -2.23 | 78 | 78.2 | 73.28 | 1317930 |
| 1731451200 | 75.87 | 3.33 | 4.59 | 71.8 | 76.2 | 71.6 | 1433030 |
| 1731364800 | 72.54 | -0.58 | -0.79 | 73.5 | 73.53 | 70.94 | 830977 |
| 1731105600 | 73.12 | -1.11 | -1.50 | 74.6 | 75.2 | 72.07 | 857383 |
| 1731019200 | 74.23 | 2.73 | 3.82 | 71.91 | 75.5 | 71.05 | 1192372 |
| 1730932800 | 71.5 | 0.52 | 0.73 | 73.31 | 73.37 | 70.8 | 1121852 |
| 1730846400 | 70.98 | -0.16 | -0.22 | 71.57 | 71.99 | 70.67 | 835013 |
| 1730760000 | 71.14 | -2.15 | -2.93 | 71.14 | 71.91 | 69.73 | 1154550 |
| 1730497200 | 73.29 | 0.53 | 0.73 | 73.77 | 74.72 | 72.72 | 852884 |
| 1730410800 | 72.76 | -2.29 | -3.05 | 74.25 | 74.58 | 71.41 | 1208831 |
| 1730324400 | 75.05 | -1.2 | -1.57 | 76 | 76.19 | 74.68 | 686802 |
| 1730238000 | 76.25 | -0.39 | -0.51 | 76.47 | 77 | 75.68 | 869274 |
| 1730151600 | 76.64 | 1.88 | 2.51 | 74.18 | 77.39 | 73.8 | 838830 |
| 1729892400 | 74.76 | 0.13 | 0.17 | 74.49 | 76.08 | 74.05 | 773665 |
| 1729806000 | 74.63 | -0.19 | -0.25 | 76 | 76.24 | 73.76 | 968097 |
| 1729719600 | 74.82 | -3.52 | -4.49 | 77.55 | 77.82 | 73.88 | 1405608 |
| 1729633200 | 78.34 | -1.78 | -2.22 | 79 | 79.51 | 76.5 | 1021341 |
| 1729546800 | 80.12 | -0.01 | -0.01 | 81 | 81.12 | 79.5 | 1103924 |
| 1729287600 | 80.13 | 1.94 | 2.48 | 78.3 | 80.93 | 77.46 | 1170088 |
| 1729201200 | 78.19 | 1.51 | 1.97 | 76.79 | 79.36 | 76 | 1690148 |
| 1729114800 | 76.68 | 5.38 | 7.55 | 73.5 | 76.99 | 73.09 | 1925162 |
| 1729028400 | 71.3 | 0.66 | 0.93 | 71.91 | 72.38 | 69.26 | 1257725 |
| 1728682800 | 70.64 | 1.24 | 1.79 | 68.75 | 70.99 | 68.69 | 965141 |
| 1728596400 | 69.4 | 0.05 | 0.07 | 69.08 | 69.7 | 68.7 | 583668 |
| 1728510000 | 69.35 | -1.05 | -1.49 | 69.81 | 69.81 | 68.09 | 840814 |
| 1728423600 | 70.4 | 0.35 | 0.50 | 68.75 | 70.85 | 68.55 | 852372 |
| 1728337200 | 70.05 | -0.29 | -0.41 | 69.96 | 71.14 | 69.04 | 1087098 |
| 1728078000 | 70.34 | 2.6 | 3.84 | 68.31 | 70.88 | 67.33 | 1225542 |
| 1727991600 | 67.74 | 1.01 | 1.51 | 67.75 | 67.92 | 66.739999 | 1031319 |
| 1727905200 | 66.73 | 1.12 | 1.71 | 65.61 | 67.099999 | 65.4 | 1091414 |
| 1727818800 | 65.61 | 1 | 1.55 | 64.72 | 66.069999 | 64.3 | 860067 |
| 1727732400 | 64.61 | -0.26 | -0.40 | 64.709999 | 65.22 | 64.09 | 972417 |
| 1727473200 | 64.87 | 0.12 | 0.19 | 65.17 | 65.599999 | 64.36 | 769313 |
| 1727386800 | 64.75 | 0.59 | 0.92 | 65.11 | 66.39 | 64.22 | 1168611 |
| 1727300400 | 64.16 | 1.31 | 2.08 | 62.63 | 64.769999 | 62.58 | 939104 |
| 1727214000 | 62.85 | 0.69 | 1.11 | 63.81 | 64 | 62.45 | 1029085 |
| 1727127600 | 62.16 | 1.93 | 3.20 | 61.59 | 63.29 | 60.74 | 1328575 |
| 1726868400 | 60.23 | 4.53 | 8.13 | 58.48 | 61.01 | 58.46 | 5764730 |
| 1726782000 | 55.7 | 1.07 | 1.96 | 56.2 | 56.55 | 55.31 | 847897 |
| 1726695600 | 54.63 | -0.19 | -0.35 | 54.59 | 55.63 | 54.14 | 798749 |
| 1726609200 | 54.82 | -0.28 | -0.51 | 55.75 | 56 | 54.6 | 703194 |
| 1726522800 | 55.1 | 0.3 | 0.55 | 54.96 | 55.35 | 54.32 | 1304467 |
| 1726263600 | 54.8 | -0.53 | -0.96 | 55.51 | 55.65 | 53.87 | 940731 |
| 1726177200 | 55.33 | 1.11 | 2.05 | 55.05 | 56.12 | 54.7 | 1840748 |
| 1726090800 | 54.22 | 2.94 | 5.73 | 51.5 | 54.79 | 51.45 | 2353067 |
| 1726004400 | 51.28 | 1.05 | 2.09 | 50.75 | 51.29 | 50.16 | 1252776 |
| 1725918000 | 50.23 | 0.09 | 0.18 | 50.89 | 51.19 | 49.97 | 990303 |
| 1725658800 | 50.14 | -1.32 | -2.57 | 51.14 | 51.4 | 48.71 | 1256200 |
| 1725572400 | 51.46 | -1.26 | -2.39 | 53.08 | 53.08 | 51.21 | 777798 |
| 1725486000 | 52.72 | 1.31 | 2.55 | 51.28 | 53.82 | 51.26 | 1281290 |
| 1725399600 | 51.41 | -3.58 | -6.51 | 54.23 | 54.3 | 51.08 | 1779809 |
| 1725054000 | 54.99 | 0.71 | 1.31 | 54.63 | 55.09 | 54.22 | 1333549 |
| 1724967600 | 54.28 | -0.64 | -1.17 | 55.18 | 55.29 | 54.25 | 703646 |
| 1724881200 | 54.92 | -1.42 | -2.52 | 55.55 | 56.02 | 54.38 | 1109965 |
| 1724794800 | 56.34 | -1.24 | -2.15 | 55.96 | 57.23 | 55.11 | 778985 |
| 1724708400 | 57.58 | 0 | 0.00 | 57.58 | 57.58 | 57.58 | 0 |
| 1724449200 | 57.58 | 2.61 | 4.75 | 57.47 | 58.75 | 56.87 | 1607352 |
| 1724362800 | 54.97 | -1.33 | -2.36 | 56.33 | 57.1 | 54.72 | 889663 |
| 1724276400 | 56.3 | -0.08 | -0.14 | 56.44 | 56.98 | 56.15 | 667732 |
| 1724190000 | 56.38 | 0.17 | 0.30 | 56.22 | 57.1 | 55.81 | 746100 |
| 1724103600 | 56.21 | 1.12 | 2.03 | 55.48 | 56.85 | 55.43 | 964610 |
| 1723844400 | 55.09 | -0.94 | -1.68 | 55.69 | 55.77 | 54.54 | 809795 |
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
