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 | 0.88 | 1.117744189 | 78.73 | 80.33 | 78.19 | 159289 | 79.23672569 | CS |
| 4 | 0.39 | 0.492299924262 | 79.22 | 84.95 | 77.79 | 99736 | 80.05992609 | CS |
| 12 | -15.68 | -16.4550320076 | 95.29 | 97.1 | 75.73 | 110123 | 81.14372015 | CS |
| 26 | -15.38 | -16.1911780187 | 94.99 | 97.1 | 75.73 | 76633 | 84.67366208 | CS |
| 52 | -16.11 | -16.8303384873 | 95.72 | 97.1 | 75.73 | 63165 | 86.82010119 | CS |
| 156 | -46.59 | -36.9175911252 | 126.2 | 130 | 75.73 | 60780 | 94.80196823 | CS |
| 260 | -11.85 | -12.9564837087 | 91.46 | 137.75 | 62.88 | 66636 | 97.29429626 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735339200 | 79.61 | 0.02 | 0.03 | 79.43 | 80.1 | 79.06 | 46093 |
| 1735069200 | 79.59 | -0.51 | -0.64 | 80.1 | 80.33 | 79.59 | 17067 |
| 1734993600 | 80.1 | 1.01 | 1.28 | 78.53 | 80.3 | 78.53 | 60972 |
| 1734734400 | 79.09 | 0.2 | 0.25 | 78.73 | 80.01 | 78.19 | 399827 |
| 1734648000 | 78.89 | 0.49 | 0.62 | 79.41 | 79.5 | 78.3 | 117247 |
| 1734561600 | 78.4 | -1.24 | -1.56 | 78.95 | 79.7 | 78.2 | 61246 |
| 1734475200 | 79.64 | 0.58 | 0.73 | 78.32 | 80.19 | 78.32 | 123767 |
| 1734388800 | 79.06 | -0.64 | -0.80 | 79.7 | 80.97 | 78.96 | 82575 |
| 1734129600 | 79.7 | 0.21 | 0.26 | 79.52 | 80.2 | 79.38 | 45431 |
| 1734043200 | 79.49 | -0.14 | -0.18 | 79.59 | 80.29 | 79.35 | 61560 |
| 1733956800 | 79.63 | -1.66 | -2.04 | 81.28 | 81.28 | 78.5 | 155324 |
| 1733870400 | 81.29 | 0.44 | 0.54 | 80.6 | 81.29 | 80.25 | 53470 |
| 1733784000 | 80.85 | -1.12 | -1.37 | 81.97 | 82.5 | 80.52 | 83963 |
| 1733524800 | 81.97 | -1.44 | -1.73 | 83.69 | 83.69 | 81.39 | 52261 |
| 1733438400 | 83.41 | -0.13 | -0.16 | 83.7 | 84.95 | 83 | 81579 |
| 1733352000 | 83.54 | 1.75 | 2.14 | 81.5 | 83.92 | 81.5 | 110634 |
| 1733265600 | 81.79 | 2.89 | 3.66 | 78.94 | 81.97 | 78.88 | 120902 |
| 1733179200 | 78.9 | 0.33 | 0.42 | 78.67 | 79.05 | 77.79 | 106063 |
| 1732920000 | 78.57 | 0.31 | 0.40 | 79.22 | 79.22 | 78.44 | 61356 |
| 1732833600 | 78.26 | 0.48 | 0.62 | 77.68 | 78.78 | 77.68 | 21112 |
| 1732747200 | 77.78 | -0.21 | -0.27 | 77.98 | 78.78 | 77.57 | 86623 |
| 1732660800 | 77.99 | -1.46 | -1.84 | 79.34 | 79.65 | 77.26 | 121278 |
| 1732574400 | 79.45 | -0.3 | -0.38 | 79.75 | 80.07 | 79.4 | 165066 |
| 1732315200 | 79.75 | 0.5 | 0.63 | 79.55 | 80 | 79.5 | 124998 |
| 1732228800 | 79.25 | -1.09 | -1.36 | 80.15 | 80.38 | 79 | 80740 |
| 1732142400 | 80.34 | -0.01 | -0.01 | 80.28 | 80.53 | 79.45 | 144305 |
| 1732056000 | 80.35 | -0.91 | -1.12 | 81.16 | 81.16 | 80.28 | 54266 |
| 1731969600 | 81.26 | 0.69 | 0.86 | 80.23 | 81.44 | 80.23 | 88873 |
| 1731710400 | 80.57 | -0.92 | -1.13 | 81.45 | 81.45 | 80.25 | 89708 |
| 1731624000 | 81.49 | -0.08 | -0.10 | 81.48 | 82.58 | 81.12 | 84778 |
| 1731537600 | 81.57 | 1.65 | 2.06 | 79.75 | 82.05 | 79.75 | 142966 |
| 1731451200 | 79.92 | 2.22 | 2.86 | 78.06 | 80.06 | 78.02 | 165158 |
| 1731364800 | 77.7 | 1.15 | 1.50 | 76.86 | 78.55 | 76.52 | 877526 |
| 1731105600 | 76.55 | 0.49 | 0.64 | 78 | 78.08 | 76.19 | 207045 |
| 1731019200 | 76.06 | -2.15 | -2.75 | 77.58 | 78 | 75.73 | 514517 |
| 1730932800 | 78.21 | -6.52 | -7.70 | 83.74 | 83.75 | 77.38 | 341678 |
| 1730846400 | 84.73 | -0.66 | -0.77 | 85.66 | 85.66 | 84.6 | 107353 |
| 1730760000 | 85.39 | -0.94 | -1.09 | 86.03 | 86.04 | 84.83 | 94586 |
| 1730497200 | 86.33 | -0.61 | -0.70 | 86.97 | 87.06 | 85.65 | 48806 |
| 1730410800 | 86.94 | -1.33 | -1.51 | 87.68 | 87.75 | 86.25 | 110477 |
| 1730324400 | 88.27 | -0.54 | -0.61 | 88.76 | 88.81 | 87.92 | 72647 |
| 1730238000 | 88.81 | -1.78 | -1.96 | 90.63 | 90.63 | 88.47 | 73451 |
| 1730151600 | 90.59 | -2.07 | -2.23 | 92.3 | 92.97 | 90.59 | 26948 |
| 1729892400 | 92.66 | 0.11 | 0.12 | 92.5 | 92.69 | 92.15 | 24125 |
| 1729806000 | 92.55 | 0.55 | 0.60 | 92.48 | 93.11 | 91.2 | 49225 |
| 1729719600 | 92 | -3.43 | -3.59 | 94.89 | 94.89 | 91.63 | 69476 |
| 1729633200 | 95.43 | -0.47 | -0.49 | 96.26 | 96.26 | 95.22 | 56098 |
| 1729546800 | 95.9 | -0.85 | -0.88 | 96.75 | 97.1 | 95.81 | 32266 |
| 1729287600 | 96.75 | 1.64 | 1.72 | 95.11 | 96.82 | 95.11 | 28206 |
| 1729201200 | 95.11 | 1.08 | 1.15 | 93.99 | 95.43 | 93.99 | 30370 |
| 1729114800 | 94.03 | -0.39 | -0.41 | 94.4 | 94.69 | 93.91 | 44233 |
| 1729028400 | 94.42 | 0.42 | 0.45 | 94.05 | 94.54 | 93.09 | 80745 |
| 1728682800 | 94 | 0.58 | 0.62 | 93.43 | 94.87 | 93.43 | 36460 |
| 1728596400 | 93.42 | -0.3 | -0.32 | 93.53 | 93.95 | 92.52 | 30700 |
| 1728510000 | 93.72 | 0 | 0.00 | 93.72 | 93.72 | 93.72 | 0 |
| 1728423600 | 93.72 | 0.62 | 0.67 | 92.6 | 94.25 | 92.6 | 35971 |
| 1728337200 | 93.1 | -1.72 | -1.81 | 94.99 | 94.99 | 92.5 | 51084 |
| 1728078000 | 94.82 | -0.91 | -0.95 | 95.29 | 95.83 | 94.74 | 28514 |
| 1727991600 | 95.73 | -0.3 | -0.31 | 95.9 | 97 | 95.03 | 44375 |
| 1727905200 | 96.03 | 0.48 | 0.50 | 95.5 | 96.4 | 95.5 | 31237 |
| 1727818800 | 95.55 | -0.22 | -0.23 | 95.77 | 95.98 | 94.52 | 31143 |
| 1727730000 | 95.77 | 0.72 | 0.76 | 94.98 | 95.98 | 94.98 | 26638 |
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
