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 | -1.07 | -1.41721854305 | 75.5 | 76.25 | 72.7 | 5731 | 74.65222397 | CS |
| 4 | 0.31 | 0.418240690772 | 74.12 | 76.25 | 72.7 | 5449 | 74.63653546 | CS |
| 12 | 1.47 | 2.01480263158 | 72.96 | 78.7 | 71.75 | 5592 | 74.86796947 | CS |
| 26 | 1.23 | 1.68032786885 | 73.2 | 78.7 | 71.51 | 5277 | 74.76301937 | CS |
| 52 | 5.53 | 8.02612481858 | 68.9 | 78.7 | 66.4 | 5942 | 72.07257978 | CS |
| 156 | 13.91 | 22.9841374752 | 60.52 | 78.7 | 51.62 | 6209 | 63.6077669 | CS |
| 260 | 33.45 | 81.6251830161 | 40.98 | 78.7 | 39.5 | 6738 | 58.35461017 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743630000 | 74.9 | 0 | 0.00 | 74.9 | 74.9 | 74.9 | 0 |
| 1743543600 | 74.9 | 0.46 | 0.62 | 73.79 | 74.9 | 72.7 | 6785 |
| 1743457200 | 74.44 | 0.72 | 0.98 | 74 | 74.72 | 73.59 | 11601 |
| 1743198000 | 73.72 | -2.29 | -3.01 | 76 | 76.25 | 73.07 | 5259 |
| 1743111600 | 76.01 | 0.4 | 0.53 | 75.98 | 76.01 | 75.98 | 2210 |
| 1743025200 | 75.61 | -0.39 | -0.51 | 75.5 | 75.61 | 75.5 | 2801 |
| 1742938800 | 76 | 1.6 | 2.15 | 75 | 76 | 75 | 3825 |
| 1742852400 | 74.4 | 0.1 | 0.13 | 74.79 | 75 | 74.18 | 4653 |
| 1742593200 | 74.3 | -0.35 | -0.47 | 74.7 | 74.7 | 73.9 | 4255 |
| 1742506800 | 74.65 | -0.15 | -0.20 | 74.8 | 75.06 | 74.65 | 2675 |
| 1742420400 | 74.8 | -0.82 | -1.08 | 75.35 | 75.35 | 74.6 | 7131 |
| 1742334000 | 75.62 | 2.02 | 2.74 | 73.98 | 75.62 | 73.98 | 2608 |
| 1742247600 | 73.6 | 0.1 | 0.14 | 74.01 | 74.05 | 73.5 | 7177 |
| 1741988400 | 73.5 | 0.05 | 0.07 | 74.12 | 74.12 | 73.01 | 12663 |
| 1741902000 | 73.45 | -1 | -1.34 | 75 | 75 | 73.45 | 2600 |
| 1741815600 | 74.45 | -0.74 | -0.98 | 75.96 | 75.96 | 73.88 | 3600 |
| 1741729200 | 75.19 | 1.39 | 1.88 | 73.93 | 75.19 | 73.83 | 8455 |
| 1741642800 | 73.8 | -2.2 | -2.89 | 75.36 | 75.5 | 73.5 | 6113 |
| 1741387200 | 76 | 0 | 0.00 | 75.99 | 76 | 75.36 | 6987 |
| 1741300800 | 76 | 0.2 | 0.26 | 75.75 | 76 | 75 | 3835 |
| 1741214400 | 75.8 | 1.3 | 1.74 | 74.12 | 75.88 | 73.12 | 3754 |
| 1741128000 | 74.5 | -0.61 | -0.81 | 75.67 | 75.67 | 73.78 | 7707 |
| 1741041600 | 75.11 | -0.89 | -1.17 | 76 | 76 | 75.11 | 4875 |
| 1740782400 | 76 | 0.25 | 0.33 | 75.99 | 76 | 75.7 | 2491 |
| 1740696000 | 75.75 | 0.85 | 1.13 | 75.31 | 76 | 75.09 | 6060 |
| 1740609600 | 74.9 | -0.73 | -0.97 | 76 | 76 | 74.9 | 6379 |
| 1740523200 | 75.63 | -0.07 | -0.09 | 76 | 76 | 75.4 | 5333 |
| 1740436800 | 75.7 | -0.55 | -0.72 | 76.16 | 76.99 | 75.7 | 7239 |
| 1740177600 | 76.25 | -0.26 | -0.34 | 76.6 | 76.6 | 76.25 | 1210 |
| 1740091200 | 76.51 | -0.47 | -0.61 | 76.99 | 76.99 | 76.51 | 7970 |
| 1740004800 | 76.98 | 0.43 | 0.56 | 76.96 | 76.99 | 76.5 | 6910 |
| 1739918400 | 76.55 | -1.3 | -1.67 | 77.96 | 77.96 | 76.55 | 4215 |
| 1739572800 | 77.85 | 0.34 | 0.44 | 76.93 | 77.85 | 76.93 | 1107 |
| 1739486400 | 77.51 | 1.01 | 1.32 | 75.75 | 77.51 | 75.75 | 3474 |
| 1739400000 | 76.5 | 0.04 | 0.05 | 75.75 | 76.99 | 74.5 | 7072 |
| 1739313600 | 76.46 | -0.94 | -1.21 | 77.04 | 77.5 | 76.46 | 4658 |
| 1739227200 | 77.4 | -0.1 | -0.13 | 77.5 | 77.9 | 77.4 | 2043 |
| 1738968000 | 77.5 | 0.52 | 0.68 | 77.31 | 77.6 | 77 | 3142 |
| 1738881600 | 76.98 | 0.04 | 0.05 | 76.03 | 76.98 | 76.03 | 5628 |
| 1738795200 | 76.94 | 1.79 | 2.38 | 75.15 | 77 | 75.15 | 3299 |
| 1738708800 | 75.15 | 1.14 | 1.54 | 73.9 | 75.35 | 73.9 | 2980 |
| 1738622400 | 74.01 | -3.34 | -4.32 | 76.5 | 76.76 | 74.01 | 8297 |
| 1738363200 | 77.35 | -0.09 | -0.12 | 77.44 | 78 | 77 | 4382 |
| 1738276800 | 77.44 | -0.56 | -0.72 | 78.7 | 78.7 | 77.44 | 4642 |
| 1738190400 | 78 | 0.98 | 1.27 | 77 | 78.32 | 77 | 4488 |
| 1738104000 | 77.02 | 0.52 | 0.68 | 77.2 | 77.2 | 76.5 | 4244 |
| 1738017600 | 76.5 | 0.66 | 0.87 | 75.59 | 77.01 | 75.59 | 5200 |
| 1737758400 | 75.84 | 1.01 | 1.35 | 74.48 | 76.44 | 74.48 | 4679 |
| 1737672000 | 74.83 | -1.07 | -1.41 | 75.5 | 75.5 | 74.51 | 7625 |
| 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 |
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
