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 | 66.63 | 3.51211027067 | 1897.15 | 1968.01 | 1897.15 | 32176 | 1928.23601912 | CS |
| 4 | 236.45 | 13.688756636 | 1727.33 | 1968.01 | 1715.05 | 33698 | 1844.77280001 | CS |
| 12 | 356.01 | 22.1430926065 | 1607.77 | 1968.01 | 1598.54 | 36616 | 1735.24641328 | CS |
| 26 | 416.78 | 26.9411764706 | 1547 | 1968.01 | 1425 | 36738 | 1628.2430222 | CS |
| 52 | 740.71 | 60.5615377697 | 1223.07 | 1968.01 | 1171.7 | 52743 | 1455.07958679 | CS |
| 156 | 1385.7 | 239.707306947 | 578.08 | 1968.01 | 559.84 | 54211 | 996.22670024 | CS |
| 260 | 1376.61 | 234.448285846 | 587.17 | 1968.01 | 319.37 | 61707 | 749.82670601 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732142400 | 1950.4 | 27.67 | 1.44 | 1923.51 | 1953 | 1913.59 | 42847 |
| 1732056000 | 1922.73 | 4.74 | 0.25 | 1917.21 | 1939.12 | 1913.49 | 23565 |
| 1731969600 | 1917.99 | 2.99 | 0.16 | 1900.44 | 1927 | 1900.44 | 26129 |
| 1731710400 | 1915 | -8.64 | -0.45 | 1907.38 | 1922.47 | 1907.38 | 27559 |
| 1731624000 | 1923.64 | 26.31 | 1.39 | 1897.15 | 1930.81 | 1897.15 | 40779 |
| 1731537600 | 1897.33 | 17.84 | 0.95 | 1875 | 1907.1 | 1875 | 37244 |
| 1731451200 | 1879.49 | 18.35 | 0.99 | 1861.14 | 1897.47 | 1859.73 | 34048 |
| 1731364800 | 1861.14 | 25.46 | 1.39 | 1850 | 1876.73 | 1841.18 | 27419 |
| 1731105600 | 1835.68 | 14.25 | 0.78 | 1819.99 | 1835.68 | 1801.87 | 31356 |
| 1731019200 | 1821.43 | 11 | 0.61 | 1800 | 1824.95 | 1797.1 | 49466 |
| 1730932800 | 1810.43 | -12.24 | -0.67 | 1822.66 | 1864.94 | 1802.68 | 26529 |
| 1730846400 | 1822.67 | 7.45 | 0.41 | 1794.66 | 1837.34 | 1794.66 | 25697 |
| 1730760000 | 1815.22 | -72.82 | -3.86 | 1865 | 1883.9 | 1800 | 47615 |
| 1730497200 | 1888.04 | 157.79 | 9.12 | 1750 | 1888.04 | 1715.51 | 70090 |
| 1730410800 | 1730.25 | -22.33 | -1.27 | 1757.3 | 1757.3 | 1715.05 | 36603 |
| 1730324400 | 1752.58 | -16.45 | -0.93 | 1758.28 | 1763.4 | 1740.52 | 26496 |
| 1730238000 | 1769.03 | 19.04 | 1.09 | 1750.01 | 1770.89 | 1750.01 | 42698 |
| 1730151600 | 1749.99 | 13.29 | 0.77 | 1741 | 1750 | 1732.2 | 20163 |
| 1729892400 | 1736.7 | -5.58 | -0.32 | 1731.69 | 1749.09 | 1731.69 | 15036 |
| 1729806000 | 1742.28 | 8 | 0.46 | 1727.33 | 1756.19 | 1727.33 | 22612 |
| 1729719600 | 1734.28 | -1.14 | -0.07 | 1727 | 1736.93 | 1715 | 19736 |
| 1729633200 | 1735.42 | -4.57 | -0.26 | 1738.48 | 1750 | 1726 | 26533 |
| 1729546800 | 1739.99 | 11.45 | 0.66 | 1718.35 | 1744.61 | 1718.35 | 33574 |
| 1729287600 | 1728.54 | -31.46 | -1.79 | 1756.47 | 1756.47 | 1728.54 | 25285 |
| 1729201200 | 1760 | 17.7 | 1.02 | 1735.7 | 1765 | 1735.7 | 21730 |
| 1729114800 | 1742.3 | -18.1 | -1.03 | 1769.21 | 1769.21 | 1732.34 | 27239 |
| 1729028400 | 1760.4 | 6.09 | 0.35 | 1743.83 | 1760.85 | 1738 | 33551 |
| 1728682800 | 1754.31 | 32.89 | 1.91 | 1729.24 | 1757.77 | 1717.95 | 31144 |
| 1728596400 | 1721.42 | 22.42 | 1.32 | 1669.13 | 1743 | 1669.13 | 39552 |
| 1728510000 | 1699 | 0 | 0.00 | 1699 | 1699 | 1699 | 0 |
| 1728423600 | 1699 | -7.39 | -0.43 | 1717.78 | 1717.96 | 1690.3 | 41177 |
| 1728337200 | 1706.39 | -39.42 | -2.26 | 1737.45 | 1744.74 | 1706.39 | 28978 |
| 1728078000 | 1745.81 | 16.65 | 0.96 | 1742.73 | 1756.67 | 1736.75 | 28944 |
| 1727991600 | 1729.16 | 20.47 | 1.20 | 1703.2 | 1739 | 1698.18 | 27887 |
| 1727905200 | 1708.69 | -9.03 | -0.53 | 1713.69 | 1734.47 | 1704 | 33617 |
| 1727818800 | 1717.72 | 10.05 | 0.59 | 1687.17 | 1717.72 | 1687.17 | 32068 |
| 1727730000 | 1707.67 | 23.85 | 1.42 | 1678.99 | 1707.67 | 1668.1199 | 32944 |
| 1727473200 | 1683.82 | 4.39 | 0.26 | 1679.83 | 1692.88 | 1677.28 | 21542 |
| 1727386800 | 1679.43 | 0.19 | 0.01 | 1693.42 | 1701.47 | 1678.45 | 35968 |
| 1727300400 | 1679.24 | 33.59 | 2.04 | 1653.4 | 1683 | 1642.3699 | 30020 |
| 1727214000 | 1645.65 | -25.44 | -1.52 | 1665 | 1670 | 1639.46 | 102107 |
| 1727127600 | 1671.09 | -18.91 | -1.12 | 1698.62 | 1698.62 | 1663.39 | 36535 |
| 1726868400 | 1690 | -4 | -0.24 | 1701.92 | 1701.92 | 1670.2 | 127599 |
| 1726782000 | 1694 | 4.67 | 0.28 | 1711.4 | 1711.4 | 1674.27 | 57586 |
| 1726695600 | 1689.33 | 0.75 | 0.04 | 1685.37 | 1696.53 | 1671.7 | 16678 |
| 1726609200 | 1688.58 | 3.6 | 0.21 | 1689.5 | 1697.99 | 1677.9 | 24344 |
| 1726522800 | 1684.98 | 28.32 | 1.71 | 1651.99 | 1686.1 | 1651.99 | 22258 |
| 1726263600 | 1656.66 | -11.96 | -0.72 | 1667.99 | 1669 | 1648.9 | 24829 |
| 1726177200 | 1668.6199 | 21.03 | 1.28 | 1653.79 | 1668.6199 | 1646.19 | 38815 |
| 1726090800 | 1647.59 | 36.59 | 2.27 | 1643.55 | 1654.15 | 1626.45 | 37515 |
| 1726004400 | 1611 | 0 | 0.00 | 1611 | 1611 | 1611 | 0 |
| 1725918000 | 1611 | 8.35 | 0.52 | 1607.66 | 1630.16 | 1605.95 | 53398 |
| 1725658800 | 1602.65 | -41.1 | -2.50 | 1650.34 | 1650.34 | 1598.54 | 45907 |
| 1725572400 | 1643.75 | 18.75 | 1.15 | 1622 | 1650.2 | 1619 | 47217 |
| 1725486000 | 1625 | -8.25 | -0.51 | 1632.89 | 1632.89 | 1622.71 | 31695 |
| 1725399600 | 1633.25 | 6.29 | 0.39 | 1640 | 1640 | 1618.97 | 40584 |
| 1725054000 | 1626.96 | 7.96 | 0.49 | 1610.64 | 1629.35 | 1610.64 | 61926 |
| 1724967600 | 1619 | 11.99 | 0.75 | 1607.77 | 1622.1099 | 1605 | 36045 |
| 1724881200 | 1607.01 | 2.01 | 0.13 | 1610 | 1611.25 | 1602.72 | 28742 |
| 1724794800 | 1605 | 0 | 0.00 | 1589.64 | 1610.52 | 1589.64 | 29315 |
| 1724708400 | 1605 | 15.28 | 0.96 | 1586.5 | 1607.69 | 1586.5 | 25191 |
| 1724449200 | 1589.72 | 2.66 | 0.17 | 1591.5 | 1601.22 | 1582.39 | 14953 |
| 1724362800 | 1587.06 | -12.94 | -0.81 | 1600.8599 | 1600.8599 | 1584.6099 | 19550 |
| 1724276400 | 1600 | 24.01 | 1.52 | 1575.99 | 1600.75 | 1566.99 | 31089 |
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
