Hot Features
プレミアム
FII HSI Logistica (HSLG11)
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 | -0.51 | -0.659937888199 | 77.28 | 79.98 | 74 | 8348 | 77.09257916 | FU |
| 4 | -2.03 | -2.57614213198 | 78.8 | 79.98 | 68.4 | 10457 | 74.39504599 | FU |
| 12 | -5.02 | -6.13766964177 | 81.79 | 84.44 | 68.4 | 8659 | 78.43729013 | FU |
| 26 | -8.4 | -9.8626276858 | 85.17 | 89.5 | 68.4 | 7495 | 81.84675675 | FU |
| 52 | -20.93 | -21.4227226203 | 97.7 | 99.96 | 68.4 | 7319 | 87.39417174 | FU |
| 156 | -15.88 | -17.1397733405 | 92.65 | 100.88 | 68.4 | 7801 | 88.55297514 | FU |
| 260 | -28.73 | -27.2322274882 | 105.5 | 115.5 | 68.4 | 8843 | 93.22827364 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736198940 | 76.7 | -0.19 | -0.25 | 76.89 | 77.25 | 74 | 9039 |
| 1735939740 | 76.89 | -0.76 | -0.98 | 77.6 | 78.43 | 75.65 | 7069 |
| 1735853400 | 77.65 | 1.14 | 1.49 | 77.28 | 79.98 | 76.61 | 8935 |
| 1735594200 | 76.51 | 0.01 | 0.01 | 77.27 | 78.19 | 76.49 | 3705 |
| 1735334940 | 76.5 | 0.51 | 0.67 | 76 | 77.63 | 75.99 | 6373 |
| 1735248540 | 75.99 | 2.69 | 3.67 | 74 | 76 | 73.1 | 18092 |
| 1734989340 | 73.3 | 3.08 | 4.39 | 71.39 | 73.82 | 71.39 | 9798 |
| 1734730200 | 70.22 | 0.72 | 1.04 | 69.5 | 70.8 | 69.5 | 11654 |
| 1734643800 | 69.5 | -2.06 | -2.88 | 72.17 | 73.61 | 68.4 | 16545 |
| 1734557400 | 71.56 | -2.12 | -2.88 | 73.7 | 73.7 | 71.55 | 9149 |
| 1734470940 | 73.68 | -0.79 | -1.06 | 74.45 | 74.45 | 73.2 | 6201 |
| 1734384540 | 74.47 | -0.1 | -0.13 | 75 | 75.51 | 73.02 | 14900 |
| 1734125340 | 74.57 | -0.75 | -1.00 | 75.6 | 76 | 74 | 15853 |
| 1734039000 | 75.32 | -1.57 | -2.04 | 76.34 | 76.88 | 74.16 | 18231 |
| 1733952540 | 76.89 | -0.47 | -0.61 | 77.36 | 77.36 | 76.5 | 5403 |
| 1733866140 | 77.36 | -1.44 | -1.83 | 78.8 | 78.8 | 76.81 | 6358 |
| 1733779740 | 78.8 | 0.4 | 0.51 | 78.4 | 79.21 | 78.4 | 7750 |
| 1733520600 | 78.4 | 1.16 | 1.50 | 77.24 | 79.21 | 76.9 | 6051 |
| 1733434200 | 77.24 | -0.78 | -1.00 | 78 | 78 | 76.53 | 6067 |
| 1733347800 | 78.02 | -0.15 | -0.19 | 78.96 | 78.99 | 77 | 6463 |
| 1733261340 | 78.17 | -1.15 | -1.45 | 79.32 | 79.99 | 77.95 | 5252 |
| 1733174940 | 79.32 | -1.33 | -1.65 | 80.64 | 80.64 | 78.32 | 7027 |
| 1732915740 | 80.65 | -1.21 | -1.48 | 82.14 | 83.02 | 79.5 | 9622 |
| 1732829400 | 81.86 | -1.64 | -1.96 | 83.98 | 83.98 | 81.75 | 11770 |
| 1732743000 | 83.5 | 1 | 1.21 | 83.33 | 83.94 | 82.52 | 8145 |
| 1732656600 | 82.5 | 1.94 | 2.41 | 81.23 | 82.5 | 81.15 | 12508 |
| 1732570140 | 80.56 | -0.51 | -0.63 | 81.07 | 81.23 | 79.31 | 10475 |
| 1732310940 | 81.07 | 0.07 | 0.09 | 81 | 81.23 | 79.99 | 9694 |
| 1732224600 | 81 | 0.88 | 1.10 | 80.12 | 81.4 | 79.8 | 7282 |
| 1732051800 | 80.12 | -0.08 | -0.10 | 80.45 | 81.47 | 79.64 | 3007 |
| 1731965340 | 80.2 | 1.9 | 2.43 | 78.39 | 80.63 | 77.8 | 12071 |
| 1731619800 | 78.3 | -0.42 | -0.53 | 78.72 | 78.72 | 77.89 | 7981 |
| 1731533400 | 78.72 | 0.03 | 0.04 | 78.7 | 79.58 | 77.77 | 11834 |
| 1731446940 | 78.69 | -0.75 | -0.94 | 79.05 | 79.59 | 78.6 | 5586 |
| 1731360540 | 79.44 | 0.32 | 0.40 | 79.8 | 79.8 | 79 | 5393 |
| 1731101400 | 79.12 | -0.2 | -0.25 | 79.32 | 79.77 | 78.62 | 6305 |
| 1731014940 | 79.32 | 0.47 | 0.60 | 78.91 | 79.46 | 78.15 | 8254 |
| 1730928600 | 78.85 | -0.95 | -1.19 | 79.81 | 80.35 | 78.09 | 10306 |
| 1730842200 | 79.8 | -0.72 | -0.89 | 80.52 | 80.92 | 79.27 | 7794 |
| 1730755800 | 80.52 | -0.76 | -0.94 | 81.44 | 81.99 | 79.8 | 7984 |
| 1730496600 | 81.28 | -1.54 | -1.86 | 82.7 | 83.2 | 80.99 | 4068 |
| 1730410200 | 82.82 | 0.74 | 0.90 | 82.86 | 83.07 | 82.17 | 3897 |
| 1730323800 | 82.08 | -1.92 | -2.29 | 84 | 84 | 81.78 | 9422 |
| 1730237340 | 84 | 0.26 | 0.31 | 83.51 | 84.44 | 83.51 | 3603 |
| 1730151000 | 83.74 | 2.74 | 3.38 | 81 | 84.38 | 81 | 13534 |
| 1729891800 | 81 | 1.09 | 1.36 | 79.48 | 81.81 | 79.4 | 13319 |
| 1729805400 | 79.91 | -0.18 | -0.22 | 80.2 | 80.84 | 79 | 6474 |
| 1729719000 | 80.09 | -1.16 | -1.43 | 80.8 | 83.93 | 79.4 | 9112 |
| 1729632600 | 81.25 | -0.12 | -0.15 | 81.4 | 82.25 | 80.75 | 4075 |
| 1729546140 | 81.37 | -1.06 | -1.29 | 82.43 | 82.84 | 80.51 | 11890 |
| 1729287000 | 82.43 | -1.51 | -1.80 | 83.93 | 83.93 | 81 | 7198 |
| 1729200540 | 83.94 | 0.84 | 1.01 | 83.1 | 83.99 | 81.72 | 11266 |
| 1729114140 | 83.1 | 1.46 | 1.79 | 81.76 | 83.1 | 81.64 | 3294 |
| 1729027740 | 81.64 | 0.64 | 0.79 | 81.79 | 82.5 | 81 | 4494 |
| 1728941340 | 81 | 1.61 | 2.03 | 78.8 | 81.79 | 78.8 | 13449 |
| 1728682200 | 79.39 | -0.05 | -0.06 | 79.28 | 79.6 | 78.76 | 12939 |
| 1728595740 | 79.44 | -1.56 | -1.93 | 81.12 | 81.12 | 78.58 | 16924 |
| 1728509400 | 81 | -1.05 | -1.28 | 82.05 | 82.05 | 80.7 | 4993 |
| 1728422940 | 82.05 | -0.55 | -0.67 | 82.5 | 82.5 | 81.5 | 6547 |
| 1728336600 | 82.6 | 0.3 | 0.36 | 82 | 83 | 81.9 | 7470 |
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
