Hot Features
プレミアム
Corporate Governance Trade Index (IGCT)
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 | 61.12 | 1.06366501513 | 5746.17 | 5807.72 | 5696.53 | 0 | 0 | IX |
| 4 | -23.48 | -0.402691239751 | 5830.77 | 5908.71 | 5696.53 | 0 | 0 | IX |
| 12 | -301.84 | -4.94080171808 | 6109.13 | 6147.61 | 5696.53 | 0 | 0 | IX |
| 26 | 228.24 | 4.09101908031 | 5579.05 | 6174.1 | 5324.22 | 0 | 0 | IX |
| 52 | 222.96 | 3.99260072381 | 5584.33 | 6174.1 | 5324.22 | 0 | 0 | IX |
| 156 | 1125.34 | 24.0357116159 | 4681.95 | 6174.1 | 4258.72 | 192756019 | 4923.20925013 | IX |
| 260 | 1026.76 | 21.4779532813 | 4780.53 | 6174.1 | 2724.8 | 340421450 | 4849.56206515 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 5807.29 | 97.51 | 1.71 | 5709.79 | 5807.72 | 5709.79 | 0 |
| 1732224600 | 5709.78 | -58.99 | -1.02 | 5768.77 | 5768.77 | 5696.53 | 0 |
| 1732051800 | 5768.77 | 22.75 | 0.40 | 5746.03 | 5782.55 | 5721.2299 | 0 |
| 1731965340 | 5746.02 | -0.16 | -0.00 | 5746.17 | 5767.87 | 5720.75 | 0 |
| 1731619800 | 5746.18 | 4.76 | 0.08 | 5741.42 | 5770.96 | 5725.55 | 0 |
| 1731533400 | 5741.42 | 0.46 | 0.01 | 5740.96 | 5758.17 | 5702.65 | 0 |
| 1731446940 | 5740.96 | -8.24 | -0.14 | 5749.2 | 5767.1899 | 5731.59 | 0 |
| 1731360540 | 5749.2 | 3.04 | 0.05 | 5746.16 | 5757.43 | 5721.52 | 0 |
| 1731101400 | 5746.16 | -73.68 | -1.27 | 5819.85 | 5819.85 | 5704.32 | 0 |
| 1731014940 | 5819.84 | -37.84 | -0.65 | 5857.68 | 5900.17 | 5809.64 | 0 |
| 1730928600 | 5857.68 | -8.42 | -0.14 | 5866.05 | 5871.6 | 5784.59 | 0 |
| 1730842200 | 5866.1 | 8.63 | 0.15 | 5857.47 | 5871.06 | 5819.54 | 0 |
| 1730755800 | 5857.47 | 109.84 | 1.91 | 5748 | 5862.55 | 5748 | 0 |
| 1730496600 | 5747.63 | -75.98 | -1.30 | 5823.6 | 5832.53 | 5744.71 | 0 |
| 1730410200 | 5823.61 | -37.02 | -0.63 | 5860.59 | 5868.9399 | 5820.66 | 0 |
| 1730323800 | 5860.63 | -4.23 | -0.07 | 5864.86 | 5878.78 | 5855.43 | 0 |
| 1730237340 | 5864.86 | -20.05 | -0.34 | 5884.91 | 5908.71 | 5862.49 | 0 |
| 1730151000 | 5884.91 | 54.14 | 0.93 | 5830.77 | 5893.63 | 5830.77 | 0 |
| 1729891800 | 5830.77 | -9.21 | -0.16 | 5839.9799 | 5859.95 | 5826.67 | 0 |
| 1729805400 | 5839.9799 | 37.63 | 0.65 | 5802.35 | 5842.22 | 5781.37 | 0 |
| 1729719000 | 5802.35 | -31.25 | -0.54 | 5833.59 | 5833.66 | 5773.18 | 0 |
| 1729632600 | 5833.6 | -17.79 | -0.30 | 5851.38 | 5851.38 | 5796.32 | 0 |
| 1729546140 | 5851.39 | -7.72 | -0.13 | 5859.12 | 5886.45 | 5842.35 | 0 |
| 1729287000 | 5859.11 | -16.52 | -0.28 | 5875.63 | 5915.26 | 5843.42 | 0 |
| 1729200540 | 5875.63 | -41.74 | -0.71 | 5917.1 | 5917.1 | 5835.31 | 0 |
| 1729114140 | 5917.37 | 31.09 | 0.53 | 5886.26 | 5938.81 | 5874.9799 | 0 |
| 1729027740 | 5886.28 | 4.09 | 0.07 | 5882.18 | 5903.41 | 5847.78 | 0 |
| 1728941340 | 5882.1899 | 46.5 | 0.80 | 5835.67 | 5892.92 | 5823.32 | 0 |
| 1728682200 | 5835.6899 | -12.08 | -0.21 | 5847.76 | 5847.76 | 5802.24 | 0 |
| 1728595740 | 5847.77 | 17.94 | 0.31 | 5829.79 | 5850.4799 | 5823.51 | 0 |
| 1728509400 | 5829.83 | -72.66 | -1.23 | 5902.49 | 5902.49 | 5819.97 | 0 |
| 1728422940 | 5902.49 | -20.46 | -0.35 | 5922.92 | 5922.92 | 5849.61 | 0 |
| 1728336600 | 5922.95 | 11.35 | 0.19 | 5911.6 | 5963.6899 | 5906.32 | 0 |
| 1728077400 | 5911.6 | 6.54 | 0.11 | 5905.07 | 5917.4 | 5883.13 | 0 |
| 1727991000 | 5905.06 | -76.19 | -1.27 | 5981.1899 | 5981.1899 | 5878.91 | 0 |
| 1727904540 | 5981.25 | 46.25 | 0.78 | 5935 | 6045.2 | 5935 | 0 |
| 1727818200 | 5935 | 23.6 | 0.40 | 5911.4 | 5974.97 | 5911.4 | 0 |
| 1727731800 | 5911.4 | -42.85 | -0.72 | 5955.53 | 5969.43 | 5911.24 | 0 |
| 1727472600 | 5954.25 | -11.01 | -0.18 | 5965.25 | 6006.54 | 5949.07 | 0 |
| 1727386140 | 5965.26 | 57.57 | 0.97 | 5907.6899 | 5978.99 | 5907.6899 | 0 |
| 1727299740 | 5907.6899 | -26.25 | -0.44 | 5933.9399 | 5969.17 | 5901.84 | 0 |
| 1727213400 | 5933.9399 | 67.5 | 1.15 | 5866.54 | 5976.85 | 5866.54 | 0 |
| 1727127000 | 5866.4399 | -20.04 | -0.34 | 5886.4799 | 5886.4799 | 5846.15 | 0 |
| 1726867800 | 5886.4799 | -92.95 | -1.55 | 5979.43 | 5979.85 | 5879.53 | 0 |
| 1726781400 | 5979.43 | -32.23 | -0.54 | 6011.67 | 6054.33 | 5979.43 | 0 |
| 1726695000 | 6011.66 | -53.23 | -0.88 | 6064.87 | 6076.45 | 6011.5 | 0 |
| 1726608600 | 6064.89 | -9.41 | -0.15 | 6074.29 | 6074.33 | 6029.6 | 0 |
| 1726522200 | 6074.3 | 8.97 | 0.15 | 6065.34 | 6102.41 | 6064.83 | 0 |
| 1726263000 | 6065.33 | 44.96 | 0.75 | 6020.42 | 6107.25 | 6020.42 | 0 |
| 1726176540 | 6020.37 | -29.53 | -0.49 | 6049.9 | 6053.43 | 6000.79 | 0 |
| 1726090140 | 6049.9 | 18.43 | 0.31 | 6031.4799 | 6066.31 | 6008.4 | 0 |
| 1726003740 | 6031.47 | -17.84 | -0.29 | 6049.31 | 6049.35 | 6003.74 | 0 |
| 1725917400 | 6049.31 | 6.55 | 0.11 | 6042.76 | 6070.71 | 6035.72 | 0 |
| 1725658200 | 6042.76 | -88.73 | -1.45 | 6131.64 | 6139.31 | 6038.86 | 0 |
| 1725571800 | 6131.49 | 16.12 | 0.26 | 6115.36 | 6136.37 | 6108.65 | 0 |
| 1725485400 | 6115.37 | 78.17 | 1.29 | 6037.2 | 6147.61 | 6037.16 | 0 |
| 1725399000 | 6037.2 | -23.35 | -0.39 | 6060.51 | 6066.53 | 6028.17 | 0 |
| 1725312600 | 6060.55 | -48.58 | -0.80 | 6109.13 | 6109.14 | 6042.78 | 0 |
| 1725053400 | 6109.13 | 2.65 | 0.04 | 6106.4799 | 6115.22 | 6055.25 | 0 |
| 1724967000 | 6106.4799 | -61.05 | -0.99 | 6167.74 | 6168.86 | 6098.42 | 0 |
| 1724880600 | 6167.53 | 27.81 | 0.45 | 6139.7 | 6174.1 | 6094.4799 | 0 |
| 1724794140 | 6139.72 | -9.31 | -0.15 | 6149.04 | 6161.65 | 6135.63 | 0 |
| 1724707740 | 6149.03 | 66.82 | 1.10 | 6082.2 | 6151.16 | 6082.2 | 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
