Hot Features
プレミアム
Reagmult FII (RMAI11)
BOV
登録してリアルタイムのチャート、分析ツール、価格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 | -0.98 | -1.15348399247 | 84.96 | 84.99 | 81.07 | 24130 | 84.50487999 | FU |
| 4 | 8.96 | 11.9434817382 | 75.02 | 85 | 74 | 8609 | 84.48552455 | FU |
| 12 | 8.48 | 11.2317880795 | 75.5 | 85 | 71.01 | 3045 | 83.34835345 | FU |
| 26 | 12.09 | 16.8173598553 | 71.89 | 85 | 67.09 | 1697 | 81.54075709 | FU |
| 52 | 14.53 | 20.9215262779 | 69.45 | 85 | 63.99 | 1045 | 79.21964905 | FU |
| 156 | 40.99 | 95.3477552919 | 42.99 | 85 | 31 | 1202 | 58.34093338 | FU |
| 260 | -413.89 | -83.1321429289 | 497.87 | 497.87 | 30 | 942 | 58.93080596 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 83.98 | 0.01 | 0.01 | 83.99 | 84 | 82.62 | 2641 |
| 1737062940 | 83.97 | -0.03 | -0.04 | 83.97 | 83.97 | 83.97 | 26715 |
| 1736976540 | 84 | -0.89 | -1.05 | 84.9 | 84.9 | 83.97 | 26820 |
| 1736890140 | 84.89 | -0.06 | -0.07 | 84.99 | 84.99 | 82.8 | 34082 |
| 1736803740 | 84.95 | 0 | 0.00 | 84.95 | 84.96 | 82.48 | 20187 |
| 1736544540 | 84.95 | -0.01 | -0.01 | 84.96 | 84.99 | 81.07 | 12848 |
| 1736458140 | 84.96 | 0.01 | 0.01 | 84.98 | 84.98 | 82.29 | 4390 |
| 1736371740 | 84.95 | 0.95 | 1.13 | 84.4 | 84.98 | 81.5 | 328 |
| 1736285400 | 84 | -0.99 | -1.16 | 77.51 | 84 | 77.51 | 358 |
| 1736198940 | 84.99 | -0.01 | -0.01 | 84.99 | 84.99 | 84.99 | 4 |
| 1735939800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1735853400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 2 |
| 1735594200 | 85 | 5 | 6.25 | 74 | 85 | 74 | 2461 |
| 1735334940 | 80 | 4.1 | 5.40 | 75.05 | 80 | 75.05 | 601 |
| 1735248540 | 75.9 | 0.87 | 1.16 | 76.92 | 77 | 74 | 325 |
| 1734989340 | 75.03 | 0.01 | 0.01 | 75.02 | 75.03 | 75.02 | 2 |
| 1734730200 | 75.02 | 0.02 | 0.03 | 75.02 | 75.02 | 74.25 | 17 |
| 1734643800 | 75 | 0 | 0.00 | 75 | 75 | 73.73 | 3733 |
| 1734557400 | 75 | 0 | 0.00 | 74.99 | 75 | 73.66 | 67 |
| 1734470940 | 75 | 0 | 0.00 | 75 | 75 | 72.02 | 757 |
| 1734384540 | 75 | 0.5 | 0.67 | 75.01 | 75.01 | 73.19 | 456 |
| 1734125400 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1734039000 | 74.5 | -1.29 | -1.70 | 75.79 | 75.85 | 73.89 | 75 |
| 1733952540 | 75.79 | 2.11 | 2.86 | 75.79 | 75.79 | 75.79 | 10 |
| 1733866140 | 73.68 | 0 | 0.00 | 73.68 | 73.68 | 72 | 151 |
| 1733779740 | 73.68 | 1.18 | 1.63 | 73.46 | 75 | 73.19 | 587 |
| 1733520600 | 72.5 | -1.49 | -2.01 | 73.99 | 73.99 | 72 | 573 |
| 1733434200 | 73.99 | 0.26 | 0.35 | 73.73 | 74.56 | 73 | 145 |
| 1733347740 | 73.73 | 0 | 0.00 | 73.73 | 73.73 | 73.73 | 0 |
| 1733261340 | 73.73 | -0.27 | -0.36 | 74.01 | 74.01 | 71.01 | 2121 |
| 1733174940 | 74 | -0.71 | -0.95 | 74 | 74 | 73.73 | 123 |
| 1732915740 | 74.71 | 0 | 0.00 | 73.21 | 74.71 | 72.64 | 658 |
| 1732829400 | 74.71 | -0.08 | -0.11 | 74.27 | 75 | 72 | 227 |
| 1732743000 | 74.79 | 0 | 0.00 | 74.79 | 74.79 | 74.79 | 0 |
| 1732656600 | 74.79 | -0.2 | -0.27 | 73.49 | 75 | 73.49 | 122 |
| 1732570140 | 74.99 | 0 | 0.00 | 73.18 | 75 | 73.18 | 263 |
| 1732310940 | 74.99 | -0.01 | -0.01 | 74.99 | 74.99 | 74.99 | 3 |
| 1732224600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1732051800 | 75 | 0.12 | 0.16 | 73.57 | 75 | 72.64 | 362 |
| 1731965400 | 74.88 | 0 | 0.00 | 74.88 | 74.88 | 74.88 | 0 |
| 1731619800 | 74.88 | -0.12 | -0.16 | 73.93 | 75 | 72.99 | 1286 |
| 1731533400 | 75 | 0 | 0.00 | 75.26 | 75.26 | 71.5 | 2650 |
| 1731446940 | 75 | -0.5 | -0.66 | 75.49 | 75.5 | 75 | 687 |
| 1731360540 | 75.5 | 0.5 | 0.67 | 73.82 | 75.5 | 73.82 | 196 |
| 1731101400 | 75 | -0.49 | -0.65 | 75.3 | 75.3 | 75 | 57 |
| 1731014940 | 75.49 | -0.01 | -0.01 | 75.49 | 75.49 | 75.33 | 119 |
| 1730928600 | 75.5 | 0.01 | 0.01 | 75.49 | 75.5 | 75.48 | 120 |
| 1730842200 | 75.49 | -0.01 | -0.01 | 75.5 | 75.5 | 75.27 | 138 |
| 1730755800 | 75.5 | 0 | 0.00 | 75.49 | 75.5 | 75.3 | 160 |
| 1730496600 | 75.5 | -0.3 | -0.40 | 75 | 75.5 | 75 | 195 |
| 1730410200 | 75.8 | 0.3 | 0.40 | 76 | 76 | 75 | 408 |
| 1730323800 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.46 | 115 |
| 1730237340 | 75.5 | 0 | 0.00 | 75.49 | 75.5 | 75.46 | 113 |
| 1730151000 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.44 | 111 |
| 1729891800 | 75.5 | 0.01 | 0.01 | 75.5 | 75.5 | 75.33 | 232 |
| 1729805400 | 75.49 | -0.01 | -0.01 | 75.5 | 75.5 | 75.19 | 121 |
| 1729719000 | 75.5 | 0 | 0.00 | 75.59 | 75.85 | 74.94 | 225 |
| 1729632600 | 75.5 | 0.02 | 0.03 | 75.49 | 75.5 | 75.19 | 113 |
| 1729546140 | 75.48 | 0.1 | 0.13 | 74.52 | 75.5 | 74.52 | 632 |
| 1729287000 | 75.38 | -0.01 | -0.01 | 75.49 | 75.49 | 74.76 | 404 |
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
