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 | -0.05 | -0.0567022000454 | 88.18 | 90.61 | 84.2925 | 18364257 | 86.49425871 | SP |
| 4 | -8.76 | -9.0411807204 | 96.89 | 108.055 | 84.2925 | 20672273 | 95.09060603 | SP |
| 12 | 7.71 | 9.5871673713 | 80.42 | 108.055 | 73.93 | 22388442 | 88.77297969 | SP |
| 26 | -19.97 | -18.4736355227 | 108.1 | 108.47 | 73.93 | 21313048 | 86.61919176 | SP |
| 52 | -20.27 | -18.6992619926 | 108.4 | 117.99 | 73.93 | 13005363 | 90.97779438 | SP |
| 156 | -247.62 | -73.7513030529 | 335.75 | 444.09 | 73.93 | 6511018 | 99.03134942 | SP |
| 260 | -306.69 | -77.6784357429 | 394.82 | 448.79 | 73.93 | 4380451 | 123.35806152 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513000 | 88.2 | 3.44 | 4.06 | 85.15 | 88.42 | 85.09 | 19808408 |
| 1782426600 | 84.76 | -1.41 | -1.64 | 85.75 | 86.07 | 84.2925 | 14965758 |
| 1782340200 | 86.17 | -1.15 | -1.32 | 86.76 | 88.11 | 86.105 | 19222170 |
| 1782253800 | 87.32 | 0.01 | 0.01 | 87.48 | 88.3 | 87.16 | 15944470 |
| 1782167400 | 87.31 | -1.78 | -2.00 | 88.18 | 90.61 | 86.615 | 23322505 |
| 1781821800 | 89.09 | -0.07 | -0.08 | 89.56 | 89.56 | 87.3 | 24327303 |
| 1781735400 | 89.16 | -2.21 | -2.42 | 90.84 | 92.11 | 89.03 | 19564507 |
| 1781649000 | 91.37 | -1.31 | -1.41 | 92.28 | 92.9845 | 90.87 | 11963610 |
| 1781562600 | 92.68 | 1.98 | 2.18 | 92.175 | 93.63 | 91.6 | 13405427 |
| 1781303400 | 90.7 | -0.22 | -0.24 | 90.63 | 91.2 | 88.96 | 14986263 |
| 1781217000 | 90.92 | -0.66 | -0.72 | 90 | 91.33 | 88.95 | 20563982 |
| 1781130600 | 91.58 | -1.37 | -1.47 | 91.22 | 93.835 | 91.07 | 12949937 |
| 1781044200 | 92.95 | -2.7 | -2.82 | 95.072 | 96.4 | 90.34 | 25494050 |
| 1780957800 | 95.65 | -0.2 | -0.21 | 96.042 | 96.62 | 95.045 | 12371013 |
| 1780698600 | 95.85 | -4.21 | -4.21 | 99.41 | 100 | 95.08 | 19497700 |
| 1780612200 | 100.06 | -0.14 | -0.14 | 100.05 | 101.2599 | 99.06 | 17134506 |
| 1780525800 | 100.2 | -4.53 | -4.33 | 103.33 | 103.5 | 99.93 | 24886873 |
| 1780439400 | 104.73 | -2.97 | -2.76 | 104.57 | 105.77 | 102.9601 | 24506214 |
| 1780353000 | 107.7 | 6.04 | 5.94 | 104.02 | 108.055 | 102.95 | 39971493 |
| 1780093800 | 101.66 | 5.98 | 6.25 | 96.89 | 101.69 | 96.53 | 37693284 |
| 1780007400 | 95.68 | 2.64 | 2.83 | 93.4 | 96.14 | 92.96 | 17421570 |
| 1779921000 | 93.045 | -1.01 | -1.07 | 92.57 | 94.325 | 92.27 | 13168043 |
| 1779834600 | 94.05 | 0.04 | 0.04 | 93.97 | 94.87 | 93.01 | 18689582 |
| 1779489000 | 94.01 | 1.53 | 1.65 | 93.2 | 94.915 | 93.13 | 11671372 |
| 1779402600 | 92.48 | -0.84 | -0.90 | 92.12 | 92.97 | 91.58 | 12788815 |
| 1779316200 | 93.32 | 1.37 | 1.49 | 90.925 | 93.32 | 90.04 | 18685164 |
| 1779229800 | 91.95 | -0.92 | -0.99 | 93.81 | 94.78 | 91.85 | 26319528 |
| 1779143400 | 92.87 | 1.09 | 1.19 | 91.06 | 93.29 | 90.73 | 30979395 |
| 1778884200 | 91.78 | 1.14 | 1.26 | 90.36 | 92.71 | 89.9 | 28597115 |
| 1778797800 | 90.64 | 2.04 | 2.30 | 88.7 | 91.08 | 87.66 | 17057948 |
| 1778711400 | 88.6 | -0.84 | -0.94 | 88.82 | 89.02 | 87.5 | 17055284 |
| 1778625000 | 89.44 | -1.25 | -1.38 | 90.7 | 90.87 | 88.76 | 25296509 |
| 1778538600 | 90.69 | -0.46 | -0.50 | 90.095 | 90.79 | 89.805 | 13435641 |
| 1778279400 | 91.15 | 0.3 | 0.33 | 89.83 | 91.15 | 88.28 | 17088696 |
| 1778193000 | 90.85 | 3.03 | 3.45 | 90.005 | 91.98 | 89.92 | 29753137 |
| 1778106600 | 87.82 | -0.45 | -0.51 | 88.27 | 88.42 | 86.33 | 23574694 |
| 1778020200 | 88.27 | -0.17 | -0.19 | 88.59 | 88.83 | 87.1 | 18332761 |
| 1777933800 | 88.44 | 1.81 | 2.09 | 87.23 | 89.355 | 87.02 | 18366808 |
| 1777674600 | 86.63 | 2.72 | 3.24 | 86.12 | 87.04 | 84.87 | 23298187 |
| 1777588200 | 83.91 | -0.59 | -0.70 | 83.9 | 84.11 | 82.18 | 26252109 |
| 1777501800 | 84.5 | -0.5 | -0.59 | 84.49 | 84.55 | 83.26 | 11159314 |
| 1777415400 | 85 | -0.43 | -0.50 | 85.24 | 86.02 | 84.56 | 18496596 |
| 1777329000 | 85.43 | 0.23 | 0.27 | 84.72 | 86.1 | 84.12 | 17115531 |
| 1777069800 | 85.2 | 1.63 | 1.95 | 84.36 | 85.395 | 83.42 | 21735577 |
| 1776983400 | 83.57 | -5.17 | -5.83 | 85.43 | 85.57 | 82.32 | 49078938 |
| 1776897000 | 88.74 | 2.06 | 2.38 | 87.87 | 89.04 | 87.48 | 23328610 |
| 1776810600 | 86.68 | 0.38 | 0.44 | 86.76 | 88.845 | 85.865 | 29924487 |
| 1776724200 | 86.3 | 1.22 | 1.43 | 85.03 | 86.35 | 84.5 | 16072232 |
| 1776465000 | 85.08 | 0.72 | 0.85 | 86.23 | 86.52 | 84.76 | 28693980 |
| 1776378600 | 84.36 | 1.38 | 1.66 | 85.13 | 85.33 | 83.26 | 34620791 |
| 1776292200 | 82.98 | 3.5 | 4.40 | 80.68 | 83.245 | 80.13 | 29162296 |
| 1776205800 | 79.48 | 0.78 | 0.99 | 80.12 | 81.24 | 78.875 | 28303360 |
| 1776119400 | 78.7 | 4.03 | 5.40 | 75.05 | 78.73 | 74.85 | 37654624 |
| 1775860200 | 74.67 | -1.97 | -2.57 | 76.5 | 76.5 | 73.93 | 47660274 |
| 1775773800 | 76.64 | -3.11 | -3.90 | 79.15 | 79.29 | 75.852 | 38623794 |
| 1775687400 | 79.75 | -0.75 | -0.93 | 83.135 | 83.69 | 79.275 | 26746638 |
| 1775601000 | 80.5 | 0.04 | 0.05 | 79.825 | 80.65 | 78.86 | 10441053 |
| 1775514600 | 80.46 | 0.12 | 0.15 | 80.42 | 80.93 | 79.76 | 6717569 |
| 1775169000 | 80.34 | 0.57 | 0.71 | 78.935 | 80.71 | 77.915 | 19187036 |
| 1775082600 | 79.77 | -0.28 | -0.35 | 80.75 | 80.83 | 78.67 | 26245041 |
| 1774996200 | 80.05 | 2.43 | 3.13 | 78.48 | 80.25 | 77.9 | 25616223 |
| 1774909800 | 77.62 | 0.73 | 0.95 | 77.74 | 78.9925 | 76.98 | 23510714 |
| 1774650600 | 76.89 | -2.86 | -3.59 | 78.44 | 78.67 | 76.61 | 17224968 |
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。
