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 | 3.7 | 5.12465373961 | 72.2 | 75.9 | 71.75 | 7734 | 73.94019446 | CS |
| 4 | 3.4 | 4.68965517241 | 72.5 | 75.9 | 71.75 | 6352 | 73.23982158 | CS |
| 12 | 1.17 | 1.56563629065 | 74.73 | 77.96 | 71.75 | 5214 | 74.33128195 | CS |
| 26 | 1.65 | 2.22222222222 | 74.25 | 78.5 | 69.76 | 5048 | 73.65433816 | CS |
| 52 | 11 | 16.9491525424 | 64.9 | 78.5 | 64.1 | 6645 | 70.23090046 | CS |
| 156 | 14.78 | 24.1819371728 | 61.12 | 78.5 | 51.62 | 6231 | 62.87942638 | CS |
| 260 | 21.6 | 39.7790055249 | 54.3 | 78.5 | 36.41 | 7084 | 57.03814941 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737585600 | 75.9 | 0 | 0.00 | 75.75 | 75.9 | 75.5 | 902 |
| 1737499200 | 75.9 | 1.9 | 2.57 | 73.59 | 75.9 | 73.59 | 11752 |
| 1737412800 | 74 | 1 | 1.37 | 73 | 74 | 73 | 8158 |
| 1737153600 | 73 | 0.6 | 0.83 | 72.96 | 73 | 72.5 | 3701 |
| 1737067200 | 72.4 | 0.3 | 0.42 | 72.2 | 72.5 | 71.75 | 14159 |
| 1736980800 | 72.1 | -0.3 | -0.41 | 72.44 | 72.6 | 72.1 | 10826 |
| 1736894400 | 72.4 | 0.15 | 0.21 | 72.29 | 72.5 | 72.05 | 7054 |
| 1736808000 | 72.25 | 0.15 | 0.21 | 72.35 | 72.52 | 72.01 | 5530 |
| 1736548800 | 72.1 | -0.63 | -0.87 | 72.59 | 72.59 | 72 | 2475 |
| 1736462400 | 72.73 | -0.07 | -0.10 | 73.3 | 73.3 | 72.73 | 1530 |
| 1736376000 | 72.8 | -0.1 | -0.14 | 72.96 | 73.15 | 72.6 | 17525 |
| 1736289600 | 72.9 | -0.2 | -0.27 | 73.09 | 73.1 | 72.8 | 5745 |
| 1736203200 | 73.1 | -0.25 | -0.34 | 73.75 | 73.85 | 73 | 5194 |
| 1735944000 | 73.35 | -0.17 | -0.23 | 73.73 | 73.73 | 73 | 5719 |
| 1735857600 | 73.52 | -0.73 | -0.98 | 74.06 | 74.06 | 73.27 | 3171 |
| 1735684800 | 74.25 | 0.28 | 0.38 | 73.5 | 74.25 | 73.5 | 4350 |
| 1735598400 | 73.97 | 0.01 | 0.01 | 74 | 74.28 | 73.97 | 1521 |
| 1735339200 | 73.96 | 1.46 | 2.01 | 72.5 | 74.23 | 72.5 | 5022 |
| 1735069200 | 72.5 | 0.5 | 0.69 | 72 | 72.5 | 71.8 | 2312 |
| 1734993600 | 72 | -1.75 | -2.37 | 73.48 | 73.5 | 72 | 3864 |
| 1734734400 | 73.75 | -0.8 | -1.07 | 74 | 74 | 73.75 | 2281 |
| 1734648000 | 74.55 | 0.8 | 1.08 | 73.79 | 74.86 | 73.79 | 4998 |
| 1734561600 | 73.75 | -0.37 | -0.50 | 74.12 | 74.5 | 73.48 | 5324 |
| 1734475200 | 74.12 | -0.94 | -1.25 | 75 | 75 | 73.5 | 9558 |
| 1734388800 | 75.06 | -1.2 | -1.57 | 75.57 | 75.75 | 74.98 | 8245 |
| 1734129600 | 76.26 | 0.11 | 0.14 | 76.09 | 76.26 | 75.82 | 5330 |
| 1734043200 | 76.15 | 0.05 | 0.07 | 76.2 | 76.25 | 76.15 | 2300 |
| 1733956800 | 76.1 | -0.5 | -0.65 | 76.28 | 76.5 | 76 | 3733 |
| 1733870400 | 76.6 | -0.43 | -0.56 | 76.54 | 77.05 | 76.46 | 6892 |
| 1733784000 | 77.03 | 0.83 | 1.09 | 76.73 | 77.03 | 76.4 | 2393 |
| 1733524800 | 76.2 | 0.26 | 0.34 | 75.94 | 76.5 | 75.94 | 2441 |
| 1733438400 | 75.94 | -0.56 | -0.73 | 76.13 | 76.13 | 75.25 | 4295 |
| 1733352000 | 76.5 | 1.75 | 2.34 | 74.86 | 76.5 | 74.69 | 10289 |
| 1733265600 | 74.75 | -0.25 | -0.33 | 75 | 75 | 74.75 | 420 |
| 1733179200 | 75 | -0.73 | -0.96 | 74.5 | 75.2 | 74.5 | 3588 |
| 1732920000 | 75.73 | 0.83 | 1.11 | 75.73 | 75.73 | 75.73 | 714 |
| 1732833600 | 74.9 | 0.05 | 0.07 | 74.87 | 75 | 74.5 | 6929 |
| 1732747200 | 74.85 | 0.08 | 0.11 | 74.33 | 74.85 | 74.22 | 2505 |
| 1732660800 | 74.77 | -0.05 | -0.07 | 75 | 75 | 73.9 | 3429 |
| 1732574400 | 74.82 | 0.95 | 1.29 | 74.53 | 75.4 | 74.53 | 4638 |
| 1732315200 | 73.87 | 0.17 | 0.23 | 74 | 74.2 | 73.54 | 9242 |
| 1732228800 | 73.7 | 0.49 | 0.67 | 73.4 | 73.8 | 73.4 | 4212 |
| 1732142400 | 73.21 | -1.48 | -1.98 | 74.4 | 74.4 | 73 | 6939 |
| 1732056000 | 74.69 | -1.01 | -1.33 | 75.72 | 75.72 | 74.35 | 5019 |
| 1731969600 | 75.7 | 0.24 | 0.32 | 75.29 | 75.81 | 75.29 | 5750 |
| 1731710400 | 75.46 | -0.18 | -0.24 | 75.35 | 75.75 | 75.35 | 3788 |
| 1731624000 | 75.64 | -0.51 | -0.67 | 76.19 | 76.41 | 75.5 | 11751 |
| 1731537600 | 76.15 | -0.15 | -0.20 | 76.3 | 76.36 | 76.1 | 3302 |
| 1731451200 | 76.3 | 0.07 | 0.09 | 76.2 | 76.35 | 76.02 | 3721 |
| 1731364800 | 76.23 | -0.47 | -0.61 | 77.96 | 77.96 | 75.95 | 2901 |
| 1731105600 | 76.7 | 1.05 | 1.39 | 75.89 | 77.41 | 75.89 | 4750 |
| 1731019200 | 75.65 | 0.9 | 1.20 | 75.01 | 75.9 | 75.01 | 3022 |
| 1730932800 | 74.75 | 1.85 | 2.54 | 74 | 75.11 | 74 | 12944 |
| 1730846400 | 72.9 | -0.41 | -0.56 | 73.37 | 73.5 | 72.9 | 1963 |
| 1730760000 | 73.31 | -1.44 | -1.93 | 74.76 | 74.76 | 73.06 | 3451 |
| 1730497200 | 74.75 | 0.75 | 1.01 | 77.34 | 77.34 | 74.75 | 1670 |
| 1730410800 | 74 | -0.23 | -0.31 | 74.73 | 74.73 | 74 | 1935 |
| 1730324400 | 74.23 | -0.18 | -0.24 | 74.29 | 74.71 | 74 | 3825 |
| 1730238000 | 74.41 | -0.35 | -0.47 | 74.55 | 74.55 | 73.9 | 2231 |
| 1730151600 | 74.76 | -0.24 | -0.32 | 75.51 | 75.6 | 74.76 | 2410 |
| 1729892400 | 75 | -2.8 | -3.60 | 75.59 | 76.4 | 74.65 | 3874 |
| 1729806000 | 77.8 | 2.86 | 3.82 | 76.05 | 78.5 | 76 | 31506 |
| 1729719600 | 74.94 | 0.69 | 0.93 | 73.79 | 75.2 | 73.79 | 10070 |
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
