Hot Features
プレミアム
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 | -1.21 | -1.73775671406 | 69.63 | 69.765 | 68.02 | 543608 | 69.20244595 | SP |
| 4 | -0.08 | -0.116788321168 | 68.5 | 69.765 | 67.79 | 530923 | 68.78879671 | SP |
| 12 | -0.52 | -0.754279083261 | 68.94 | 69.765 | 66.49 | 600461 | 68.50315957 | SP |
| 26 | -1.18 | -1.69540229885 | 69.6 | 71.6399 | 66.49 | 824796 | 69.24858085 | SP |
| 52 | -0.45 | -0.653404965878 | 68.87 | 72.625 | 66.49 | 795999 | 69.63022548 | SP |
| 156 | -6.29 | -8.41922098782 | 74.71 | 76.87 | 62.95 | 760110 | 70.2270941 | SP |
| 260 | -34.48 | -33.508260447 | 102.9 | 107.11 | 62.95 | 655864 | 74.70863226 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031400 | 68.42 | 0.07 | 0.10 | 68.29 | 68.52 | 68.27 | 826519 |
| 1782945000 | 68.35 | -0.58 | -0.84 | 68.27 | 68.4967 | 68.02 | 442027 |
| 1782858600 | 68.93 | -0.67 | -0.96 | 69.43 | 69.44 | 68.9 | 586088 |
| 1782772200 | 69.6 | 0.12 | 0.17 | 69.54 | 69.665 | 69.5187 | 464231 |
| 1782513000 | 69.48 | -0.02 | -0.03 | 69.23 | 69.535 | 69.23 | 639270 |
| 1782426600 | 69.5 | 0.01 | 0.01 | 69.63 | 69.765 | 69.46 | 586423 |
| 1782340200 | 69.49 | 0.65 | 0.94 | 69.38 | 69.575 | 69.365 | 690337 |
| 1782253800 | 68.84 | 0.13 | 0.19 | 68.71 | 68.975 | 68.71 | 440828 |
| 1782167400 | 68.71 | -0.38 | -0.55 | 68.79 | 68.805 | 68.59 | 578544 |
| 1781821800 | 69.09 | 0.31 | 0.45 | 69.35 | 69.4363 | 69.055 | 424030 |
| 1781735400 | 68.78 | -0.1 | -0.15 | 68.89 | 69.095 | 68.67 | 612231 |
| 1781649000 | 68.88 | 0.26 | 0.38 | 68.76 | 69.01 | 68.745 | 558245 |
| 1781562600 | 68.62 | -0.01 | -0.01 | 68.81 | 68.915 | 68.6 | 309804 |
| 1781303400 | 68.63 | -0.13 | -0.19 | 68.54 | 68.69 | 68.37 | 743742 |
| 1781217000 | 68.76 | 0.82 | 1.21 | 68.17 | 68.81 | 68.0423 | 895811 |
| 1781130600 | 67.94 | -0.21 | -0.31 | 68.12 | 68.245 | 67.845 | 378764 |
| 1781044200 | 68.15 | 0.36 | 0.53 | 68.03 | 68.155 | 67.88 | 418052 |
| 1780957800 | 67.79 | -0.26 | -0.38 | 68.21 | 68.255 | 67.79 | 561852 |
| 1780698600 | 68.05 | -0.43 | -0.63 | 68.1 | 68.245 | 68.03 | 415957 |
| 1780612200 | 68.48 | 0.13 | 0.19 | 68.5 | 68.61 | 68.425 | 341298 |
| 1780525800 | 68.35 | -0.21 | -0.31 | 68.28 | 68.39 | 68.165 | 713513 |
| 1780439400 | 68.56 | 0.09 | 0.13 | 68.72 | 68.72 | 68.51 | 1544591 |
| 1780353000 | 68.47 | -0.28 | -0.41 | 68.11 | 68.74 | 67.97 | 657384 |
| 1780093800 | 68.75 | 0.08 | 0.12 | 68.81 | 68.915 | 68.63 | 545731 |
| 1780007400 | 68.67 | 0.3 | 0.44 | 68.43 | 68.775 | 68.3503 | 501743 |
| 1779921000 | 68.37 | 0.16 | 0.23 | 68.35 | 68.495 | 68.275 | 565181 |
| 1779834600 | 68.21 | 0.31 | 0.46 | 68.39 | 68.47 | 68.1018 | 425828 |
| 1779489000 | 67.9 | 0.29 | 0.43 | 67.9 | 67.91 | 67.56 | 800837 |
| 1779402600 | 67.61 | 0.23 | 0.34 | 67.099999 | 67.63 | 66.95 | 797639 |
| 1779316200 | 67.38 | 0.73 | 1.10 | 66.7 | 67.44 | 66.7 | 1023443 |
| 1779229800 | 66.65 | -0.45 | -0.67 | 66.67 | 66.834999 | 66.489999 | 890035 |
| 1779143400 | 67.099999 | -0.13 | -0.19 | 67.26 | 67.42 | 66.955 | 952828 |
| 1778884200 | 67.23 | -0.82 | -1.20 | 67.3 | 67.375 | 67.16 | 657007 |
| 1778797800 | 68.05 | 0.06 | 0.09 | 68.29 | 68.3681 | 68.045 | 425784 |
| 1778711400 | 67.99 | -0.07 | -0.10 | 68.01 | 68.1 | 67.8 | 482302 |
| 1778625000 | 68.06 | -0.37 | -0.54 | 68.16 | 68.2 | 68.0025 | 391484 |
| 1778538600 | 68.43 | -0.34 | -0.49 | 68.62 | 68.678 | 68.43 | 396453 |
| 1778279400 | 68.77 | 0.37 | 0.54 | 68.72 | 68.875 | 68.705 | 406735 |
| 1778193000 | 68.4 | -0.37 | -0.54 | 68.91 | 68.9253 | 68.375 | 506534 |
| 1778106600 | 68.77 | 0.52 | 0.76 | 68.73 | 68.84 | 68.6622 | 435086 |
| 1778020200 | 68.25 | 0.36 | 0.53 | 68.06 | 68.32 | 68.04 | 558495 |
| 1777933800 | 67.89 | -0.42 | -0.61 | 68.15 | 68.15 | 67.695 | 984588 |
| 1777674600 | 68.31 | -0.05 | -0.07 | 68.2 | 68.615 | 68.03 | 1012590 |
| 1777588200 | 68.36 | 0.02 | 0.03 | 68.5 | 68.56 | 68.235 | 569502 |
| 1777501800 | 68.34 | -0.53 | -0.77 | 68.62 | 68.62 | 68.24 | 697216 |
| 1777415400 | 68.87 | 0.04 | 0.06 | 68.66 | 68.87 | 68.54 | 399889 |
| 1777329000 | 68.83 | -0.31 | -0.45 | 68.98 | 69.0502 | 68.735 | 325395 |
| 1777069800 | 69.14 | 0.1 | 0.14 | 68.94 | 69.195 | 68.83 | 1462813 |
| 1776983400 | 69.04 | -0.19 | -0.27 | 69.21 | 69.38 | 68.785 | 676917 |
| 1776897000 | 69.23 | 0.19 | 0.28 | 69.4 | 69.51 | 69.2 | 379409 |
| 1776810600 | 69.04 | -0.37 | -0.53 | 69.36 | 69.445 | 69.02 | 582271 |
| 1776724200 | 69.41 | -0.01 | -0.01 | 69.46 | 69.48 | 69.2 | 695886 |
| 1776465000 | 69.42 | 0.53 | 0.77 | 69.48 | 69.565 | 69.34 | 511793 |
| 1776378600 | 68.89 | -0.42 | -0.61 | 69.37 | 69.4 | 68.84 | 473714 |
| 1776292200 | 69.31 | -0.14 | -0.20 | 69.35 | 69.395 | 69.215 | 397531 |
| 1776205800 | 69.45 | 0.33 | 0.48 | 69.15 | 69.4901 | 69.125 | 411767 |
| 1776119400 | 69.12 | 0.21 | 0.30 | 68.78 | 69.17 | 68.74 | 352265 |
| 1775860200 | 68.91 | -0.17 | -0.25 | 69 | 69.045 | 68.78 | 458013 |
| 1775773800 | 69.08 | -0.03 | -0.04 | 68.94 | 69.335 | 68.78 | 666839 |
| 1775687400 | 69.11 | 0.26 | 0.38 | 69.52 | 69.52 | 68.96 | 593241 |
| 1775601000 | 68.85 | 0.03 | 0.04 | 68.71 | 68.89 | 68.23 | 862544 |
| 1775514600 | 68.82 | -0.06 | -0.09 | 68.69 | 68.995 | 68.68 | 1124226 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
