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 | -100.8 | -4.88095411032 | 2065.17 | 2077.43 | 1925.58 | 69113 | 2018.12165758 | CS |
| 4 | -34.64 | -1.73285776459 | 1999.01 | 2113.33 | 1925.58 | 65015 | 2038.99159671 | CS |
| 12 | -21.46 | -1.08065645096 | 1985.83 | 2113.33 | 1905.01 | 72481 | 2002.6634993 | CS |
| 26 | 320.82 | 19.5199415899 | 1643.55 | 2113.33 | 1626.45 | 55324 | 1934.72336737 | CS |
| 52 | 498.81 | 34.0354540244 | 1465.56 | 2113.33 | 1425 | 48977 | 1757.9124357 | CS |
| 156 | 1377.37 | 234.645655877 | 587 | 2113.33 | 587 | 50924 | 1204.88763962 | CS |
| 260 | 1456.33 | 286.656562475 | 508.04 | 2113.33 | 319.37 | 62479 | 838.78757133 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741642800 | 1964.37 | -81.23 | -3.97 | 2016 | 2016 | 1925.58 | 130452 |
| 1741387200 | 2045.6 | 16.77 | 0.83 | 2021.81 | 2047.5 | 2014.78 | 41312 |
| 1741300800 | 2028.83 | -44.33 | -2.14 | 2047.34 | 2056.51 | 2016.64 | 49755 |
| 1741214400 | 2073.16 | 25.35 | 1.24 | 2045 | 2077.43 | 2031.02 | 65535 |
| 1741128000 | 2047.81 | -18.2 | -0.88 | 2065.17 | 2068.6 | 2010.42 | 58511 |
| 1741041600 | 2066.01 | -14.02 | -0.67 | 2099.12 | 2099.12 | 2057.43 | 74234 |
| 1740782400 | 2080.03 | 40.04 | 1.96 | 2035 | 2082.29 | 2031.5 | 103231 |
| 1740696000 | 2039.99 | -7.77 | -0.38 | 2058.01 | 2060 | 2033.01 | 48278 |
| 1740609600 | 2047.76 | -17.56 | -0.85 | 2054.82 | 2065.01 | 2033.34 | 55830 |
| 1740523200 | 2065.32 | 23.31 | 1.14 | 2038.99 | 2066.79 | 2035.03 | 38731 |
| 1740436800 | 2042.01 | 36.01 | 1.80 | 2011.83 | 2051.76 | 2004.4 | 51859 |
| 1740177600 | 2006 | -40.97 | -2.00 | 2038.83 | 2059.54 | 2004.57 | 46861 |
| 1740091200 | 2046.97 | -24.56 | -1.19 | 2057.82 | 2073.43 | 2046.97 | 37144 |
| 1740004800 | 2071.53 | -8.47 | -0.41 | 2080 | 2086.11 | 2063.55 | 75492 |
| 1739918400 | 2080 | 9.81 | 0.47 | 2050 | 2109.04 | 2049.9899 | 87840 |
| 1739572800 | 2070.19 | 70.19 | 3.51 | 2000.01 | 2113.33 | 2000.01 | 90925 |
| 1739486400 | 2000 | -0.9 | -0.04 | 2005.2 | 2006.71 | 1984.9 | 59020 |
| 1739400000 | 2000.9 | 20.9 | 1.06 | 1994.97 | 2008 | 1993.33 | 48150 |
| 1739313600 | 1980 | -19.01 | -0.95 | 1999.01 | 1999.01 | 1980 | 72119 |
| 1739227200 | 1999.01 | -10.99 | -0.55 | 2010.81 | 2015.57 | 1997 | 102762 |
| 1738968000 | 2010 | -15.3 | -0.76 | 2035 | 2035 | 2007 | 85525 |
| 1738881600 | 2025.3 | 27.31 | 1.37 | 2013.97 | 2036.23 | 2008.83 | 51362 |
| 1738795200 | 1997.99 | 12.84 | 0.65 | 1996 | 2015.37 | 1985 | 36795 |
| 1738708800 | 1985.15 | 16.85 | 0.86 | 1970.01 | 1997.77 | 1961.5 | 58605 |
| 1738622400 | 1968.3 | 12.04 | 0.62 | 1905.01 | 1983.95 | 1905.01 | 45002 |
| 1738363200 | 1956.26 | -14.11 | -0.72 | 1970.58 | 1977.5 | 1956.26 | 33991 |
| 1738276800 | 1970.37 | 4.63 | 0.24 | 1965.34 | 1981.77 | 1964.99 | 18782 |
| 1738190400 | 1965.74 | -10.73 | -0.54 | 1975 | 1991.1 | 1965 | 35719 |
| 1738104000 | 1976.47 | -21.89 | -1.10 | 2012.17 | 2012.17 | 1974 | 31728 |
| 1738017600 | 1998.36 | -16.21 | -0.80 | 2007.35 | 2016 | 1996.11 | 41325 |
| 1737758400 | 2014.57 | -1.52 | -0.08 | 2018.43 | 2025.49 | 2013.12 | 36230 |
| 1737672000 | 2016.09 | -3.43 | -0.17 | 2006.82 | 2028.31 | 2006.82 | 38628 |
| 1737585600 | 2019.52 | 13.18 | 0.66 | 2006.34 | 2027.6 | 2006.34 | 47037 |
| 1737499200 | 2006.34 | 22.82 | 1.15 | 1951.89 | 2009.48 | 1951.89 | 299553 |
| 1737412800 | 1983.52 | -12.04 | -0.60 | 1993.31 | 1993.31 | 1975.95 | 29718 |
| 1737153600 | 1995.56 | 22.24 | 1.13 | 1988.88 | 2008.5 | 1982.66 | 102167 |
| 1737067200 | 1973.32 | -18.51 | -0.93 | 1980.17 | 1988 | 1965 | 62843 |
| 1736980800 | 1991.83 | 10.04 | 0.51 | 1981.81 | 1999 | 1966.27 | 129236 |
| 1736894400 | 1981.79 | 46.29 | 2.39 | 1940.78 | 1986.55 | 1925 | 390437 |
| 1736808000 | 1935.5 | -16.29 | -0.83 | 1937.34 | 1952.79 | 1930 | 122964 |
| 1736548800 | 1951.79 | 1.79 | 0.09 | 1956.04 | 1965.9 | 1940.01 | 169679 |
| 1736462400 | 1950 | -10.96 | -0.56 | 1955 | 1961.52 | 1949.05 | 20511 |
| 1736376000 | 1960.96 | -1.81 | -0.09 | 1948.48 | 1970.98 | 1948.48 | 56044 |
| 1736289600 | 1962.77 | -7.23 | -0.37 | 1962.66 | 1980 | 1949.19 | 68562 |
| 1736203200 | 1970 | -26.01 | -1.30 | 2005 | 2005 | 1964.5 | 63217 |
| 1735944000 | 1996.01 | 18.02 | 0.91 | 1987.27 | 2005 | 1971.59 | 35274 |
| 1735857600 | 1977.99 | -22.01 | -1.10 | 2000 | 2005 | 1977.39 | 33870 |
| 1735684800 | 2000 | 7.45 | 0.37 | 1992.55 | 2005 | 1992.38 | 27443 |
| 1735598400 | 1992.55 | -8.18 | -0.41 | 1984.79 | 2001.93 | 1984 | 34612 |
| 1735339200 | 2000.73 | -8.27 | -0.41 | 2013.11 | 2013.11 | 1991.6 | 48649 |
| 1735069200 | 2009 | 5.99 | 0.30 | 2009.98 | 2010.39 | 2000.01 | 6266 |
| 1734993600 | 2003.01 | 5.05 | 0.25 | 1988.01 | 2010 | 1988.01 | 42997 |
| 1734734400 | 1997.96 | 1.86 | 0.09 | 1978.05 | 2017 | 1973.96 | 289219 |
| 1734648000 | 1996.1 | 6.03 | 0.30 | 1980 | 2000.91 | 1978.44 | 39975 |
| 1734561600 | 1990.07 | -3.61 | -0.18 | 1999.42 | 2008.58 | 1986.97 | 40035 |
| 1734475200 | 1993.68 | -6.32 | -0.32 | 1985.83 | 2007.5 | 1985.83 | 46869 |
| 1734388800 | 2000 | 7.8 | 0.39 | 1994.35 | 2010.03 | 1990.92 | 42861 |
| 1734129600 | 1992.2 | 9.07 | 0.46 | 1985.02 | 1995.63 | 1982.63 | 36500 |
| 1734043200 | 1983.13 | -25.14 | -1.25 | 2005.05 | 2005.05 | 1981.38 | 42707 |
| 1733956800 | 2008.27 | 10.22 | 0.51 | 1996.99 | 2009 | 1985 | 58719 |
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
