Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 60 | 2.06121817994 | 2910.9 | 2977.6 | 2828.4 | 0 | 0 | IX |
| 4 | 85.3 | 2.95605766565 | 2885.6 | 2996.671 | 2828.4 | 0 | 0 | IX |
| 12 | 241.2 | 8.8361358391 | 2729.7 | 2996.671 | 2723.4 | 0 | 0 | IX |
| 26 | 329.7 | 12.4829622899 | 2641.2 | 2996.671 | 2410.1 | 0 | 0 | IX |
| 52 | 743.2 | 33.3617632536 | 2227.7 | 2996.671 | 2180.1 | 0 | 0 | IX |
| 156 | 784.8 | 35.8995471387 | 2186.1 | 2996.671 | 1575.7 | 0 | 0 | IX |
| 260 | 1532.1 | 106.484570475 | 1438.8 | 4519.9 | 1018.696 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735252140 | 2970.9 | -4.2 | -0.14 | 2964.7 | 2977.6 | 2956 | 0 |
| 1735077840 | 2975.1 | 39.2 | 1.34 | 2943.5 | 2975.1 | 2942.7 | 0 |
| 1734993000 | 2935.9 | 24.4 | 0.84 | 2917.6 | 2939.097 | 2902.1 | 0 |
| 1734733740 | 2911.5 | 27.6 | 0.96 | 2869 | 2938.4 | 2828.4 | 0 |
| 1734647340 | 2883.9 | 6.6 | 0.23 | 2910.9 | 2970 | 2881.1 | 0 |
| 1734561000 | 2877.3 | -88.3 | -2.98 | 2965.3 | 2977.6 | 2875 | 0 |
| 1734474600 | 2965.6 | -15.4 | -0.52 | 2959.4 | 2967.3 | 2953.901 | 0 |
| 1734388140 | 2981 | 20.8 | 0.70 | 2969.8 | 2984.4 | 2965.5 | 0 |
| 1734128940 | 2960.2 | 3.9 | 0.13 | 2967.6 | 2974.5 | 2950 | 0 |
| 1734042540 | 2956.3 | -17.2 | -0.58 | 2968.5 | 2969.5 | 2955.7 | 0 |
| 1733956140 | 2973.5 | 32.3 | 1.10 | 2956.3 | 2977.6 | 2956.2 | 0 |
| 1733869740 | 2941.2 | -4.5 | -0.15 | 2951.9 | 2959.3939 | 2938.5 | 0 |
| 1733783400 | 2945.7 | -13.7 | -0.46 | 2955.3 | 2996.671 | 2941.6 | 0 |
| 1733524140 | 2959.4 | 8.8 | 0.30 | 2951.8 | 2962.786 | 2950.9 | 0 |
| 1733437740 | 2950.6 | -29.3 | -0.98 | 2951.7 | 2958.299 | 2947.826 | 0 |
| 1733351340 | 2979.9 | 56.1 | 1.92 | 2935.8 | 2979.9 | 2933.35 | 0 |
| 1733265000 | 2923.8 | 7.1 | 0.24 | 2916.6 | 2924 | 2912.201 | 0 |
| 1733178600 | 2916.7 | 15.2 | 0.52 | 2909.7 | 2919.9 | 2909.7 | 0 |
| 1732917840 | 2901.5 | -32.02 | -1.09 | 2885.6 | 2907.75 | 2885.3 | 0 |
| 1732746600 | 2933.523 | 41.32 | 1.43 | 2890.1 | 2933.523 | 2874.1 | 0 |
| 1732660140 | 2892.2 | 18.7 | 0.65 | 2879.9 | 2896.1 | 2879.9 | 0 |
| 1732573740 | 2873.5 | 4.7 | 0.16 | 2884.7 | 2893.7 | 2861.1 | 0 |
| 1732314540 | 2868.8 | 4.1 | 0.14 | 2861.1 | 2872.021 | 2857.7 | 0 |
| 1732228140 | 2864.7 | 4.4 | 0.15 | 2872.4 | 2875.8 | 2832.5 | 0 |
| 1732141740 | 2860.3 | 0.3 | 0.01 | 2862.2 | 2862.4 | 2829.8 | 0 |
| 1732055340 | 2860 | 13.9 | 0.49 | 2832.2 | 2864.7 | 2824.9 | 0 |
| 1731969000 | 2846.1 | 10.5 | 0.37 | 2836.5 | 2852.83 | 2832.3 | 0 |
| 1731709740 | 2835.6 | -41.6 | -1.45 | 2858.9 | 2858.9 | 2824.601 | 0 |
| 1731623340 | 2877.2 | -18.1 | -0.63 | 2894.5 | 2896.8 | 2873.9 | 0 |
| 1731536940 | 2895.3 | 3.4 | 0.12 | 2891.4 | 2902.9989 | 2880 | 0 |
| 1731450600 | 2891.9 | -3.9 | -0.13 | 2897.5 | 2900.5 | 2877.901 | 0 |
| 1731364140 | 2895.8 | -3.2 | -0.11 | 2904 | 2905 | 2884.6 | 0 |
| 1731105000 | 2899 | 8 | 0.28 | 2890.3 | 2903.95 | 2888.9 | 0 |
| 1731018540 | 2891 | 85.74 | 3.06 | 2870.9 | 2892.39 | 2870.9 | 0 |
| 1730932200 | 2805.259 | 18.36 | 0.66 | 2850.9 | 2864.3 | 2805.259 | 0 |
| 1730845740 | 2786.9 | 29.1 | 1.06 | 2761.6 | 2788.5 | 2761.3 | 0 |
| 1730759400 | 2757.8 | -10.6 | -0.38 | 2765.8 | 2770.2 | 2748.301 | 0 |
| 1730496540 | 2768.4 | 18.4 | 0.67 | 2767.6 | 2788.1 | 2761.3 | 0 |
| 1730410200 | 2750 | -63 | -2.24 | 2791.4 | 2791.4 | 2750 | 0 |
| 1730323740 | 2813 | -11 | -0.39 | 2820.6 | 2831.8 | 2809.4 | 0 |
| 1730237340 | 2824 | 8.2 | 0.29 | 2811.8 | 2858.1 | 2803.8 | 0 |
| 1730150940 | 2815.8 | 8.3 | 0.30 | 2824.5 | 2833.1 | 2813.7 | 0 |
| 1729891740 | 2807.5 | 3.5 | 0.12 | 2813.8 | 2831.58 | 2802 | 0 |
| 1729805340 | 2804 | 9.2 | 0.33 | 2803.8 | 2805.7 | 2788.4 | 0 |
| 1729719000 | 2794.8 | -33.4 | -1.18 | 2818.6 | 2818.6 | 2777.801 | 0 |
| 1729632540 | 2828.2 | 5.4 | 0.19 | 2809.6 | 2834.03 | 2808 | 0 |
| 1729546140 | 2822.8 | 2.1 | 0.07 | 2815.7 | 2825 | 2804.7 | 0 |
| 1729286940 | 2820.7 | 12.3 | 0.44 | 2818.5 | 2824.35 | 2812.9 | 0 |
| 1729200540 | 2808.4 | 2.7 | 0.10 | 2827.5 | 2827.5 | 2808.3 | 0 |
| 1729114140 | 2805.7 | 11.2 | 0.40 | 2795.1 | 2807.882 | 2786.7109 | 0 |
| 1729027740 | 2794.5 | -22.9 | -0.81 | 2816.6 | 2828.5 | 2788.1 | 0 |
| 1728941340 | 2817.4 | 23.6 | 0.84 | 2803.5 | 2821.8 | 2802.8 | 0 |
| 1728682200 | 2793.8 | 10.2 | 0.37 | 2780.9 | 2798.1 | 2779.2 | 0 |
| 1728595740 | 2783.6 | -3.4 | -0.12 | 2780.2 | 2790.2 | 2775 | 0 |
| 1728509340 | 2787 | 17.3 | 0.62 | 2768.6 | 2789.3 | 2765 | 0 |
| 1728422940 | 2769.7 | 33.2 | 1.21 | 2750.6 | 2771.2 | 2749.7 | 0 |
| 1728336600 | 2736.5 | -26.8 | -0.97 | 2755.8 | 2760.2 | 2734.6 | 0 |
| 1728077400 | 2763.3 | 27.1 | 0.99 | 2755.9 | 2771.1 | 2737.7 | 0 |
| 1727991000 | 2736.2 | -0.4 | -0.01 | 2729.7 | 2746.1 | 2723.4 | 0 |
| 1727904600 | 2736.6 | -0.2 | -0.01 | 2734.3 | 2743 | 2722.59 | 0 |
| 1727818140 | 2736.8 | -30.8 | -1.11 | 2763.6 | 2763.6 | 2723 | 0 |
| 1727731740 | 2767.6 | 13.9 | 0.50 | 2747 | 2768.35 | 2737.8 | 0 |
| 1727472600 | 2753.7 | -6.8 | -0.25 | 2763.6 | 2764.6 | 2747.7 | 0 |
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
