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 | -2.25 | -3.55506399115 | 63.29 | 63.45 | 59.87 | 26703 | 61.29631582 | CS |
| 4 | -0.45 | -0.731826313222 | 61.49 | 65.37 | 59.58 | 32612 | 61.92648478 | CS |
| 12 | 0.79 | 1.3112033195 | 60.25 | 66.31 | 58 | 31867 | 61.37307606 | CS |
| 26 | 4.41 | 7.78739184178 | 56.63 | 66.31 | 52.2 | 30387 | 59.78810901 | CS |
| 52 | 16.11 | 35.855775651 | 44.93 | 66.31 | 42.32 | 27355 | 57.18236499 | CS |
| 156 | 5.96 | 10.8206245461 | 55.08 | 71.7 | 38.43 | 42459 | 50.91608472 | CS |
| 260 | 58.09 | 1969.15254237 | 2.95 | 71.7 | 1.9 | 75588 | 31.72532722 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 61.04 | 0.2 | 0.33 | 61.08 | 61.94 | 60.89 | 25760 |
| 1734648000 | 60.84 | 0.8 | 1.33 | 61.22 | 61.3 | 60.24 | 40966 |
| 1734561600 | 60.04 | -1.44 | -2.34 | 61.48 | 61.56 | 59.87 | 30859 |
| 1734475200 | 61.48 | -1.16 | -1.85 | 62.23 | 62.23 | 61.21 | 15518 |
| 1734388800 | 62.64 | 0.33 | 0.53 | 62.5 | 63 | 62.25 | 23654 |
| 1734129600 | 62.31 | -1.14 | -1.80 | 63.29 | 63.45 | 61.84 | 22520 |
| 1734043200 | 63.45 | -0.99 | -1.54 | 64.67 | 64.67 | 63.44 | 28647 |
| 1733956800 | 64.44 | -0.41 | -0.63 | 65.25 | 65.25 | 64.36 | 23083 |
| 1733870400 | 64.849999 | 1.46 | 2.30 | 64.18 | 65.37 | 64.099999 | 23266 |
| 1733784000 | 63.39 | 2.55 | 4.19 | 60.42 | 64.36 | 60.42 | 72300 |
| 1733524800 | 60.84 | -0.38 | -0.62 | 61.97 | 61.97 | 60.28 | 18140 |
| 1733438400 | 61.22 | -0.35 | -0.57 | 61.15 | 61.52 | 60.87 | 14185 |
| 1733352000 | 61.57 | -0.46 | -0.74 | 62.53 | 62.62 | 61.4 | 22463 |
| 1733265600 | 62.03 | 0.62 | 1.01 | 61.75 | 62.48 | 61.51 | 29570 |
| 1733179200 | 61.41 | -0.31 | -0.50 | 60.98 | 61.83 | 60.98 | 27230 |
| 1732920000 | 61.72 | 0.61 | 1.00 | 61.5 | 62.12 | 61.46 | 74611 |
| 1732833600 | 61.11 | -0.37 | -0.60 | 61.48 | 61.8 | 61.11 | 9470 |
| 1732747200 | 61.48 | 0.52 | 0.85 | 60.99 | 61.78 | 60.75 | 39644 |
| 1732660800 | 60.96 | 0.59 | 0.98 | 60.43 | 61.1 | 60.25 | 34140 |
| 1732574400 | 60.37 | -1.62 | -2.61 | 61.3 | 61.3 | 59.58 | 46455 |
| 1732315200 | 61.99 | 0.44 | 0.71 | 61.49 | 62.2 | 61.3 | 55512 |
| 1732228800 | 61.55 | 0.05 | 0.08 | 61.61 | 61.76 | 61.41 | 14579 |
| 1732142400 | 61.5 | 0.51 | 0.84 | 60.86 | 61.89 | 60.8 | 23837 |
| 1732056000 | 60.99 | 0.77 | 1.28 | 60.5 | 61 | 59.96 | 30009 |
| 1731969600 | 60.22 | 1.13 | 1.91 | 58.87 | 61.75 | 58.87 | 52094 |
| 1731710400 | 59.09 | 0.23 | 0.39 | 59.27 | 59.32 | 58 | 40650 |
| 1731624000 | 58.86 | -0.44 | -0.74 | 58.59 | 59.31 | 58.5 | 43846 |
| 1731537600 | 59.3 | -0.37 | -0.62 | 59.8 | 60.04 | 58.61 | 37265 |
| 1731451200 | 59.67 | -0.18 | -0.30 | 59.92 | 59.92 | 58.89 | 81973 |
| 1731364800 | 59.85 | -0.33 | -0.55 | 60.1 | 60.31 | 58.94 | 62887 |
| 1731105600 | 60.18 | -0.45 | -0.74 | 60.46 | 60.84 | 59.41 | 45045 |
| 1731019200 | 60.63 | 0.58 | 0.97 | 60.53 | 61.72 | 60.22 | 48555 |
| 1730932800 | 60.05 | -2.89 | -4.59 | 63.15 | 63.16 | 58.97 | 118364 |
| 1730846400 | 62.94 | 2.63 | 4.36 | 60.31 | 62.98 | 60.31 | 24704 |
| 1730760000 | 60.31 | -1.66 | -2.68 | 61.97 | 61.97 | 60.2 | 20971 |
| 1730497200 | 61.97 | 0.36 | 0.58 | 61.6 | 62.26 | 61.55 | 14652 |
| 1730410800 | 61.61 | -2.88 | -4.47 | 64.28 | 64.33 | 61.41 | 56608 |
| 1730324400 | 64.489999 | 0.58 | 0.91 | 63.88 | 65.03 | 63.71 | 17298 |
| 1730238000 | 63.91 | -0.13 | -0.20 | 64.379999 | 64.379999 | 63.6 | 12941 |
| 1730151600 | 64.04 | 0.6 | 0.95 | 63.68 | 64.44 | 63.68 | 9346 |
| 1729892400 | 63.44 | -0.74 | -1.15 | 63.77 | 64.03 | 63.29 | 11725 |
| 1729806000 | 64.18 | 0.51 | 0.80 | 63.37 | 64.25 | 62.93 | 14583 |
| 1729719600 | 63.67 | -1.74 | -2.66 | 64.98 | 64.98 | 63.22 | 12349 |
| 1729633200 | 65.41 | 1.14 | 1.77 | 64.5 | 65.55 | 63.67 | 39529 |
| 1729546800 | 64.269999 | -1.43 | -2.18 | 66.31 | 66.31 | 64.26 | 36961 |
| 1729287600 | 65.7 | 2.93 | 4.67 | 63.21 | 65.76 | 63.14 | 30598 |
| 1729201200 | 62.77 | 0.15 | 0.24 | 63 | 63 | 61.81 | 26801 |
| 1729114800 | 62.62 | 2.3 | 3.81 | 60.34 | 62.83 | 60.34 | 25733 |
| 1729028400 | 60.32 | -0.85 | -1.39 | 60.98 | 61.17 | 60.01 | 13339 |
| 1728682800 | 61.17 | 0 | 0.00 | 61.48 | 61.92 | 61.06 | 12357 |
| 1728596400 | 61.17 | 1.36 | 2.27 | 60.47 | 61.38 | 59.63 | 17100 |
| 1728510000 | 59.81 | -0.14 | -0.23 | 59.66 | 59.82 | 59.42 | 15385 |
| 1728423600 | 59.95 | -0.44 | -0.73 | 60.54 | 60.57 | 59.58 | 14918 |
| 1728337200 | 60.39 | -0.36 | -0.59 | 60.78 | 60.93 | 60.01 | 21869 |
| 1728078000 | 60.75 | -0.25 | -0.41 | 61 | 61.82 | 60.7 | 33235 |
| 1727991600 | 61 | 0.48 | 0.79 | 60.56 | 61.03 | 60.43 | 15329 |
| 1727905200 | 60.52 | 0.65 | 1.09 | 59.77 | 60.91 | 59.77 | 40935 |
| 1727818800 | 59.87 | 1.26 | 2.15 | 59.15 | 59.94 | 58.47 | 16159 |
| 1727732400 | 58.61 | -1.79 | -2.96 | 60.05 | 60.39 | 58.31 | 23195 |
| 1727473200 | 60.4 | -0.04 | -0.07 | 60.25 | 60.4 | 59.63 | 33702 |
| 1727386800 | 60.44 | 1.93 | 3.30 | 58.72 | 60.6 | 58.72 | 23772 |
| 1727300400 | 58.51 | -0.52 | -0.88 | 58.99 | 59.03 | 58.43 | 11499 |
| 1727214000 | 59.03 | 0.66 | 1.13 | 58.62 | 59.32 | 58.62 | 17931 |
| 1727127600 | 58.37 | 0.1 | 0.17 | 58.63 | 59.08 | 58.29 | 11143 |
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
