Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.6758 | 0.889210526316 | 76 | 76.75 | 73.82 | 2610 | 75.56905966 | SP |
| 4 | 1.4158 | 1.8812117991 | 75.26 | 77.74 | 73.82 | 4711 | 76.33275642 | SP |
| 12 | 5.7258 | 8.07019027484 | 70.95 | 77.93 | 69 | 6005 | 75.0958764 | SP |
| 26 | 5.8758 | 8.29915254237 | 70.8 | 78.0685 | 69 | 7793 | 74.18010735 | SP |
| 52 | 5.8458 | 8.25328250741 | 70.83 | 78.0685 | 66.0465 | 9650 | 71.48311645 | SP |
| 156 | 18.4658 | 31.7227280536 | 58.21 | 78.0685 | 48.5773 | 11578 | 62.01258618 | SP |
| 260 | -0.8042 | -1.0379452762 | 77.48 | 79.225 | 43.94 | 16413 | 61.87220295 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303400 | 76.6758 | -0.01 | -0.01 | 76.21 | 76.75 | 76.13 | 5065 |
| 1781217000 | 76.6866 | 2.18 | 2.93 | 75.05 | 76.6866 | 74.93 | 5715 |
| 1781130600 | 74.5022 | -0.34 | -0.45 | 74.85 | 75.29 | 74.5022 | 1188 |
| 1781044200 | 74.8391 | 0.05 | 0.07 | 75.49 | 75.6 | 73.82 | 1657 |
| 1780957800 | 74.79 | 0.12 | 0.16 | 74.93 | 74.96 | 74.79 | 937 |
| 1780698600 | 74.6741 | -1.57 | -2.05 | 76 | 76 | 74.3919 | 3553 |
| 1780612200 | 76.2399 | 0.71 | 0.94 | 75.98 | 76.26 | 75.98 | 3611 |
| 1780525800 | 75.53 | -0.82 | -1.08 | 75.65 | 75.691 | 75.4 | 6642 |
| 1780439400 | 76.3542 | -0.27 | -0.35 | 76.45 | 76.45 | 76.0701 | 12938 |
| 1780353000 | 76.6232 | -0.64 | -0.83 | 76.41 | 76.7 | 76.02 | 3898 |
| 1780093800 | 77.2615 | 0.23 | 0.30 | 77.29 | 77.74 | 77.22 | 6968 |
| 1780007400 | 77.0294 | -0.07 | -0.09 | 76.76 | 77.32 | 76.6901 | 3477 |
| 1779921000 | 77.0964 | -0.27 | -0.35 | 77.43 | 77.43 | 77.05 | 2676 |
| 1779834600 | 77.37 | 1.04 | 1.36 | 77.53 | 77.53 | 77.16 | 6277 |
| 1779489000 | 76.33 | -0.69 | -0.89 | 76.75 | 76.75 | 76.31 | 4773 |
| 1779402600 | 77.0191 | 0.35 | 0.46 | 76.33 | 77.185 | 76.33 | 3106 |
| 1779316200 | 76.6685 | 1.47 | 1.96 | 75.58 | 76.8 | 75.455 | 10205 |
| 1779229800 | 75.1966 | -0.8 | -1.05 | 75.71 | 75.71 | 75.1966 | 4046 |
| 1779143400 | 75.9916 | 0.65 | 0.86 | 75.72 | 75.9916 | 75.39 | 5551 |
| 1778884200 | 75.34 | -1.19 | -1.55 | 75.26 | 75.365 | 75.04 | 2295 |
| 1778797800 | 76.5288 | -0.16 | -0.20 | 76.69 | 76.97 | 76.525 | 4760 |
| 1778711400 | 76.6845 | 0.31 | 0.41 | 75.92 | 76.6845 | 75.92 | 1608 |
| 1778625000 | 76.37 | -0.75 | -0.97 | 76.36 | 76.37 | 75.988355 | 4053 |
| 1778538600 | 77.1166 | -0.38 | -0.49 | 77.44 | 77.44 | 77.05 | 3231 |
| 1778279400 | 77.5 | 1.11 | 1.45 | 77.05 | 77.5 | 76.97 | 23698 |
| 1778193000 | 76.3889 | -0.98 | -1.27 | 77.69 | 77.69 | 76.3889 | 3618 |
| 1778106600 | 77.37 | 1.39 | 1.83 | 77.06 | 77.37 | 77.06 | 13391 |
| 1778020200 | 75.98 | 1.29 | 1.72 | 75.45 | 75.98 | 75.42 | 11513 |
| 1777933800 | 74.6948 | -1.18 | -1.56 | 75.41 | 75.53 | 74.46 | 5409 |
| 1777674600 | 75.8796 | -0.03 | -0.03 | 76.045 | 76.2601 | 75.8796 | 2780 |
| 1777588200 | 75.906 | 1.68 | 2.26 | 75.19 | 75.906 | 75.11 | 3393 |
| 1777501800 | 74.2281 | -0.9 | -1.20 | 74.9 | 74.9 | 74.1201 | 2757 |
| 1777415400 | 75.131 | -0.34 | -0.45 | 75.21 | 75.25 | 74.89 | 4625 |
| 1777329000 | 75.47 | -0.29 | -0.38 | 76.08 | 76.08 | 75.47 | 5392 |
| 1777069800 | 75.76 | 0.17 | 0.22 | 75.68 | 75.9128 | 75.675 | 6372 |
| 1776983400 | 75.59 | -0.92 | -1.20 | 75.96 | 76.1381 | 75.085 | 15888 |
| 1776897000 | 76.5075 | 0.34 | 0.45 | 76.97 | 76.97 | 76.41 | 4589 |
| 1776810600 | 76.1672 | -1.15 | -1.48 | 77.16 | 77.33 | 76.1672 | 8812 |
| 1776724200 | 77.3134 | -0.24 | -0.30 | 77.27 | 77.3134 | 77.09 | 3209 |
| 1776465000 | 77.549 | 0.89 | 1.16 | 77.84 | 77.93 | 77.549 | 2466 |
| 1776378600 | 76.6617 | -0.04 | -0.05 | 77.17 | 77.17 | 76.51 | 8233 |
| 1776292200 | 76.6983 | -0.25 | -0.32 | 76.84 | 76.84 | 76.41 | 2208 |
| 1776205800 | 76.946 | 0.5 | 0.66 | 76.86 | 76.99 | 76.86 | 974 |
| 1776119400 | 76.4418 | 0.8 | 1.05 | 75.21 | 76.4418 | 75.21 | 4946 |
| 1775860200 | 75.6452 | 0.34 | 0.45 | 76.15 | 76.15 | 75.32 | 3919 |
| 1775773800 | 75.3083 | 0.13 | 0.18 | 74.85 | 75.7 | 74.72 | 18423 |
| 1775687400 | 75.1747 | 2.31 | 3.18 | 75.22 | 75.305 | 74.75 | 14502 |
| 1775601000 | 72.86 | 0.03 | 0.04 | 72.47 | 72.86 | 71.655 | 2926 |
| 1775514600 | 72.83 | 0.64 | 0.89 | 72.33 | 73.08 | 72.33 | 5591 |
| 1775169000 | 72.1862 | -0.34 | -0.47 | 71.09 | 72.28 | 71.09 | 5008 |
| 1775082600 | 72.5298 | 0.8 | 1.11 | 72.26 | 72.91 | 72.18 | 2275 |
| 1774996200 | 71.733 | 2.39 | 3.45 | 70.68 | 71.733 | 70.23 | 4939 |
| 1774909800 | 69.34 | 0.28 | 0.41 | 69.39 | 69.77 | 69.02 | 6035 |
| 1774650600 | 69.06 | -0.99 | -1.41 | 69.59 | 69.89 | 69 | 7516 |
| 1774564200 | 70.05 | -1.01 | -1.43 | 70.55 | 70.82 | 70.05 | 5809 |
| 1774477800 | 71.0627 | 0.81 | 1.15 | 71.35 | 71.35 | 71 | 5193 |
| 1774391400 | 70.2576 | -0.21 | -0.30 | 70.02 | 70.72 | 69.99 | 7227 |
| 1774305000 | 70.4709 | 0.92 | 1.32 | 70.33 | 71.19 | 70.26 | 5058 |
| 1774045800 | 69.555 | -2.09 | -2.92 | 70.95 | 70.95 | 69.215 | 14423 |
| 1773959400 | 71.644 | 0.18 | 0.26 | 70.61 | 72.05 | 70.6 | 6778 |
| 1773873000 | 71.4607 | -1.04 | -1.43 | 72.46 | 72.46 | 71.45 | 5078 |
| 1773786600 | 72.5 | 0.5 | 0.69 | 72.56 | 72.56 | 72.35 | 1981 |
| 1773700200 | 72 | 0.98 | 1.37 | 71.74 | 72.0958 | 71.74 | 2578 |
| 1773441000 | 71.0248 | -1.69 | -2.32 | 72.05 | 72.05 | 71.005 | 3708 |
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。
