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 | -0.46 | -0.647887323944 | 71 | 75.6899 | 65.13 | 243759 | 70.66720604 | SP |
| 4 | 3.44 | 5.12667660209 | 67.1 | 75.6899 | 58.6401 | 249190 | 66.5540254 | SP |
| 12 | -11.31 | -13.8179596823 | 81.85 | 81.85 | 55.56 | 269582 | 66.79767564 | SP |
| 26 | 10.85 | 18.1772491205 | 59.69 | 97.7499 | 53.67 | 300427 | 74.98967741 | SP |
| 52 | 24.95 | 54.7269137969 | 45.59 | 97.7499 | 42.1345 | 271493 | 67.52098904 | SP |
| 156 | 51.55 | 271.458662454 | 18.99 | 97.7499 | 10.17 | 254543 | 40.32550998 | SP |
| 260 | 44.65 | 172.460409424 | 25.89 | 97.7499 | 10.17 | 482926 | 26.02563119 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780525800 | 65.23 | -3.1 | -4.54 | 66.53 | 67.82 | 65.129999 | 260720 |
| 1780439400 | 68.33 | -1.63 | -2.33 | 69.56 | 70.305 | 67.44 | 207817 |
| 1780353000 | 69.96 | -5.11 | -6.81 | 72.07 | 72.07 | 67.61 | 271864 |
| 1780093800 | 75.07 | 0.04 | 0.05 | 73.78 | 75.42 | 70.74 | 210723 |
| 1780007400 | 75.03 | 4.41 | 6.24 | 71 | 75.6899 | 70.65 | 267671 |
| 1779921000 | 70.62 | 0.79 | 1.13 | 70.61 | 71.1718 | 68.128 | 228824 |
| 1779834600 | 69.83 | 3.87 | 5.87 | 68.5 | 70.02 | 67.93 | 343172 |
| 1779489000 | 65.959999 | 1.74 | 2.71 | 65.62 | 66.739999 | 64.879999 | 211454 |
| 1779402600 | 64.22 | -0.18 | -0.28 | 62.8 | 64.879999 | 61.46 | 176097 |
| 1779316200 | 64.4 | 4.47 | 7.46 | 61.19 | 64.59 | 60.18 | 343631 |
| 1779229800 | 59.93 | -2.04 | -3.29 | 60.8 | 61.555 | 58.6401 | 154116 |
| 1779143400 | 61.97 | 2.67 | 4.50 | 60.34 | 62.28 | 59.76 | 260592 |
| 1778884200 | 59.3 | -6.49 | -9.86 | 63.81 | 63.82 | 59.205 | 405876 |
| 1778797800 | 65.79 | -1.24 | -1.85 | 67.5 | 67.92 | 64.715 | 198627 |
| 1778711400 | 67.03 | 0.24 | 0.36 | 66.614999 | 67.75 | 63.11 | 264304 |
| 1778625000 | 66.79 | -0.46 | -0.68 | 66.709999 | 67.25 | 63.995 | 222283 |
| 1778538600 | 67.25 | 2.18 | 3.35 | 64.75 | 68.3 | 63.3201 | 260083 |
| 1778279400 | 65.069999 | 0.65 | 1.01 | 65.68 | 66 | 64.42 | 176346 |
| 1778193000 | 64.42 | -0.95 | -1.45 | 67.099999 | 67.7 | 63.305 | 270414 |
| 1778106600 | 65.37 | 6.71 | 11.44 | 62.53 | 65.9299 | 62.22 | 385882 |
| 1778020200 | 58.66 | 0.92 | 1.59 | 59.16 | 59.83 | 57.76 | 284612 |
| 1777933800 | 57.74 | -1.65 | -2.78 | 59.33 | 60.9399 | 57.74 | 241763 |
| 1777674600 | 59.39 | -2.04 | -3.32 | 62 | 62.2 | 59.37 | 234697 |
| 1777588200 | 61.43 | 4.55 | 8.00 | 57.76 | 61.655 | 57.76 | 329337 |
| 1777501800 | 56.88 | -2.62 | -4.40 | 60.17 | 60.17 | 55.9033 | 309018 |
| 1777415400 | 59.5 | 0.06 | 0.10 | 59.5 | 60 | 57.2 | 262261 |
| 1777329000 | 59.44 | 0.29 | 0.49 | 58.94 | 60.63 | 58.443 | 240929 |
| 1777069800 | 59.15 | -2.88 | -4.64 | 61.68 | 61.68 | 57.8 | 493426 |
| 1776983400 | 62.03 | -0.09 | -0.14 | 61.82 | 63.42 | 58.47 | 270633 |
| 1776897000 | 62.12 | -3.32 | -5.07 | 67.41 | 67.7 | 60.34 | 593108 |
| 1776810600 | 65.44 | -8.66 | -11.69 | 72.3 | 72.88 | 64.900099 | 659407 |
| 1776724200 | 74.1 | -0.21 | -0.28 | 73.77 | 74.8691 | 73 | 136510 |
| 1776465000 | 74.31 | 2.87 | 4.02 | 74.57 | 78.54 | 73.99 | 249618 |
| 1776378600 | 71.44 | -4.79 | -6.28 | 76.77 | 77.2134 | 70.73532 | 252615 |
| 1776292200 | 76.23 | -1.67 | -2.14 | 78.3 | 78.5 | 74.52 | 159045 |
| 1776205800 | 77.9 | 2.5 | 3.32 | 76.48 | 79.0249 | 76.43 | 132149 |
| 1776119400 | 75.4 | 2.93 | 4.04 | 71.49 | 75.5 | 71.49 | 132312 |
| 1775860200 | 72.47 | -1.97 | -2.65 | 74.19 | 74.22 | 70.1255 | 210139 |
| 1775773800 | 74.44 | -0.53 | -0.71 | 73.79 | 77.0074 | 73.65 | 164812 |
| 1775687400 | 74.97 | 8.15 | 12.20 | 73.945 | 75.82 | 73.54 | 392834 |
| 1775601000 | 66.819999 | -1.94 | -2.82 | 67.39 | 67.68 | 65.021 | 276361 |
| 1775514600 | 68.76 | 2.95 | 4.48 | 65.8 | 68.8 | 65.099999 | 234773 |
| 1775169000 | 65.81 | -1.71 | -2.53 | 64.22 | 68.7 | 63.04 | 225354 |
| 1775082600 | 67.52 | 4.42 | 7.00 | 65.73 | 69.3 | 65.73 | 387772 |
| 1774996200 | 63.1 | 6.35 | 11.19 | 59.24 | 63.85 | 58.22 | 235417 |
| 1774909800 | 56.75 | -4.52 | -7.38 | 62.52 | 63 | 55.56 | 292445 |
| 1774650600 | 61.27 | -3.58 | -5.52 | 64.08 | 64.3657 | 60.86 | 216716 |
| 1774564200 | 64.849999 | -5.58 | -7.92 | 67.565 | 68.8 | 64.25 | 239476 |
| 1774477800 | 70.43 | 3.02 | 4.48 | 69.81 | 71.09 | 69.45 | 173016 |
| 1774391400 | 67.41 | -0.69 | -1.01 | 66.04 | 68.34 | 64.879999 | 181676 |
| 1774305000 | 68.1 | 0.82 | 1.22 | 70.845 | 72.59 | 68 | 271735 |
| 1774045800 | 67.28 | -4.88 | -6.76 | 71.55 | 72.6 | 65.39 | 255323 |
| 1773959400 | 72.16 | -3.94 | -5.18 | 73.68 | 73.8062 | 68.38 | 348905 |
| 1773873000 | 76.1 | -1.39 | -1.79 | 76.77 | 78.6037 | 75.9163 | 141617 |
| 1773786600 | 77.49 | 0.02 | 0.03 | 78.46 | 78.92 | 74.83 | 238369 |
| 1773700200 | 77.47 | 3.38 | 4.56 | 76.05 | 78.52 | 75.6201 | 213301 |
| 1773441000 | 74.09 | -2.09 | -2.74 | 77.18 | 78.83 | 72.3 | 342041 |
| 1773354600 | 76.18 | -7.87 | -9.36 | 81.85 | 81.85 | 75.37 | 491749 |
| 1773268200 | 84.05 | -0.77 | -0.91 | 83.58 | 85.285 | 81.79 | 216540 |
| 1773181800 | 84.82 | -2.59 | -2.96 | 86.34 | 88.215 | 84.65 | 300517 |
| 1773095400 | 87.41 | 0.09 | 0.10 | 86.39 | 87.86 | 81.845 | 384252 |
| 1772839800 | 87.32 | 1.71 | 2.00 | 83.29 | 88.445 | 82.4 | 380983 |
| 1772753400 | 85.61 | -7.47 | -8.03 | 91.84 | 92.8 | 81.05 | 527438 |
| 1772667000 | 93.08 | 1.95 | 2.14 | 92.5 | 93.54 | 88.41 | 324956 |
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。
