Hot Features
プレミアム
Hash (HASH11)
BOV
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 | -0.94 | -1.18836915297 | 79.1 | 80.56 | 75.45 | 383712 | 77.66541892 | FU |
| 4 | -13.04 | -14.298245614 | 91.2 | 94.88 | 75.45 | 572357 | 85.25577897 | FU |
| 12 | -2.83 | -3.49425855044 | 80.99 | 98.69 | 75.45 | 619445 | 86.31672918 | FU |
| 26 | 28.71 | 58.0586450961 | 49.45 | 98.69 | 43.33 | 587611 | 70.57132424 | FU |
| 52 | 38.92 | 99.1845056065 | 39.24 | 98.69 | 39.24 | 607486 | 60.51380346 | FU |
| 156 | 38.18 | 95.4977488744 | 39.98 | 98.69 | 14.83 | 574384 | 37.69324198 | FU |
| 260 | 26.16 | 50.3076923077 | 52 | 98.69 | 14.83 | 756169 | 39.66792162 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 77.9 | 0.26 | 0.33 | 77.64 | 79.56 | 77.49 | 312214 |
| 1739482140 | 77.64 | -0.69 | -0.88 | 77.64 | 77.96 | 76.74 | 314655 |
| 1739395740 | 78.33 | 1.73 | 2.26 | 76.96 | 78.4 | 75.45 | 480750 |
| 1739309400 | 76.6 | -1.69 | -2.16 | 79.01 | 79.2 | 76.36 | 340060 |
| 1739222940 | 78.29 | 0.94 | 1.22 | 78.42 | 79.09 | 77.85 | 316820 |
| 1738963800 | 77.35 | -0.64 | -0.82 | 79.1 | 80.56 | 77.35 | 466277 |
| 1738877340 | 77.99 | -1.81 | -2.27 | 80 | 80.51 | 77.11 | 401925 |
| 1738790940 | 79.8 | -0.49 | -0.61 | 80.51 | 81.42 | 78.42 | 552502 |
| 1738704600 | 80.29 | -2.72 | -3.28 | 82.55 | 83.33 | 80.29 | 600566 |
| 1738618200 | 83.01 | -3.96 | -4.55 | 78.75 | 84.9 | 77.98 | 1501328 |
| 1738358940 | 86.97 | -2.61 | -2.91 | 89.58 | 90.06 | 86.62 | 377702 |
| 1738272540 | 89.58 | 1.47 | 1.67 | 89.25 | 90.59 | 89.06 | 299370 |
| 1738186200 | 88.11 | 1.63 | 1.88 | 86.5 | 88.59 | 85.9 | 382064 |
| 1738099740 | 86.48 | -1.27 | -1.45 | 88.51 | 88.9 | 86.21 | 386266 |
| 1738013340 | 87.75 | -3.75 | -4.10 | 86.52 | 87.75 | 85.16 | 882598 |
| 1737754200 | 91.5 | 2.5 | 2.81 | 91.45 | 92.35 | 90.5 | 338677 |
| 1737667740 | 89 | -3.91 | -4.21 | 88.57 | 91.98 | 88.37 | 607665 |
| 1737581400 | 92.91 | 0 | 0.00 | 92.91 | 92.91 | 92.91 | 0 |
| 1737495000 | 92.91 | 3.08 | 3.43 | 90.56 | 93.98 | 90.56 | 694724 |
| 1737408600 | 89.83 | -3.54 | -3.79 | 94.4 | 94.88 | 87.2 | 1195023 |
| 1737149400 | 93.37 | 4.37 | 4.91 | 91.2 | 93.5 | 91 | 735805 |
| 1737062940 | 89 | 2.32 | 2.68 | 87.46 | 89.25 | 84.81 | 702584 |
| 1736976540 | 86.68 | 2.64 | 3.14 | 84.64 | 88.03 | 84.23 | 477845 |
| 1736890140 | 84.04 | 2.24 | 2.74 | 83.63 | 84.73 | 82.68 | 332496 |
| 1736803740 | 81.8 | -2 | -2.39 | 80.2 | 82 | 78.23 | 489901 |
| 1736544540 | 83.8 | 3 | 3.71 | 83.21 | 84.7 | 81.62 | 410871 |
| 1736458140 | 80.8 | -2.9 | -3.46 | 82.8 | 83.6 | 79.99 | 542219 |
| 1736371740 | 83.7 | -2.08 | -2.42 | 85 | 85.67 | 82.39 | 425529 |
| 1736285400 | 85.78 | -6.71 | -7.25 | 91.47 | 91.5 | 85.42 | 676541 |
| 1736198940 | 92.49 | 2.59 | 2.88 | 89.57 | 92.49 | 89.11 | 387882 |
| 1735939740 | 89.9 | 3.4 | 3.93 | 87.3 | 89.9 | 86.88 | 522355 |
| 1735853400 | 86.5 | 1.54 | 1.81 | 88.36 | 88.74 | 86.5 | 305783 |
| 1735594200 | 84.96 | 0.25 | 0.30 | 84.5 | 85.41 | 82.16 | 374815 |
| 1735334940 | 84.71 | -0.63 | -0.74 | 86.3 | 86.89 | 83.8 | 350291 |
| 1735248540 | 85.34 | 0.56 | 0.66 | 84.78 | 86.33 | 84.65 | 362084 |
| 1734989340 | 84.78 | -0.83 | -0.97 | 85.56 | 85.75 | 82.93 | 593434 |
| 1734730200 | 85.61 | -0.14 | -0.16 | 81.97 | 86.2 | 81.6 | 916474 |
| 1734643800 | 85.75 | -8.5 | -9.02 | 93.77 | 94.68 | 84.85 | 1179772 |
| 1734557400 | 94.25 | -2.73 | -2.82 | 94.99 | 96.12 | 92.63 | 716604 |
| 1734470940 | 96.98 | 0.18 | 0.19 | 97.25 | 98.69 | 94.82 | 730315 |
| 1734384540 | 96.8 | 5.16 | 5.63 | 92.32 | 96.8 | 92 | 977439 |
| 1734125340 | 91.64 | 2.24 | 2.51 | 90 | 91.66 | 89.62 | 619819 |
| 1734039000 | 89.4 | 0.29 | 0.33 | 89.01 | 91.52 | 88.51 | 583134 |
| 1733952540 | 89.11 | 2.26 | 2.60 | 88.06 | 90.41 | 87.9 | 567867 |
| 1733866140 | 86.85 | -1.65 | -1.86 | 87.9 | 88.36 | 84.73 | 716093 |
| 1733779740 | 88.5 | -4.25 | -4.58 | 89.12 | 91 | 87.6 | 805953 |
| 1733520600 | 92.75 | 2.5 | 2.77 | 88.27 | 93.22 | 88.06 | 682834 |
| 1733434200 | 90.25 | 0.94 | 1.05 | 91.99 | 92.88 | 88.11 | 871642 |
| 1733347800 | 89.31 | 2.21 | 2.54 | 87.34 | 89.74 | 86.04 | 596412 |
| 1733261340 | 87.1 | 0.26 | 0.30 | 86.55 | 87.1 | 84.4 | 569785 |
| 1733174940 | 86.84 | 3.34 | 4.00 | 83.55 | 87.54 | 83.3 | 911421 |
| 1732915740 | 83.5 | 0.5 | 0.60 | 85.25 | 85.89 | 83.5 | 585085 |
| 1732829400 | 83 | 0.11 | 0.13 | 82.49 | 83.22 | 81.85 | 407550 |
| 1732743000 | 82.89 | 6.51 | 8.52 | 78.6 | 82.89 | 78.52 | 939293 |
| 1732656600 | 76.38 | -3.41 | -4.27 | 77.38 | 78.5 | 75.61 | 858834 |
| 1732570140 | 79.79 | -1.77 | -2.17 | 81 | 81.2 | 78.35 | 852588 |
| 1732310940 | 81.56 | 0.85 | 1.05 | 80.99 | 81.81 | 80.15 | 1151127 |
| 1732224600 | 80.71 | 5.06 | 6.69 | 77.05 | 81.04 | 77.05 | 1678048 |
| 1732051800 | 75.65 | 1.37 | 1.84 | 75.1 | 76.36 | 73.95 | 669716 |
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
